Skip to main content
MFS Total Return Bond Fund Class A (MRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.40
+0.01 (0.11%)
Dec 20, 2024, 4:00 PM EST

MRBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.409.409.409.409.400.11%
Dec 19, 20249.399.399.399.399.39-0.42%
Dec 18, 20249.439.439.439.439.43-0.63%
Dec 17, 20249.499.499.499.499.49-
Dec 16, 20249.499.499.499.499.490.11%
Dec 13, 20249.489.489.489.489.48-0.42%
Dec 12, 20249.529.529.529.529.52-0.42%
Dec 11, 20249.569.569.569.569.56-0.21%
Dec 10, 20249.589.589.589.589.58-0.21%
Dec 9, 20249.609.609.609.609.60-0.21%
Dec 6, 20249.629.629.629.629.620.21%
Dec 5, 20249.609.609.609.609.60-
Dec 4, 20249.609.609.609.609.600.31%
Dec 3, 20249.579.579.579.579.57-0.21%
Dec 2, 20249.599.599.599.599.590.10%
Nov 29, 20249.589.589.589.589.580.31%
Nov 27, 20249.559.559.559.559.520.21%
Nov 26, 20249.539.539.539.539.50-0.10%
Nov 25, 20249.549.549.549.549.510.85%
Nov 22, 20249.469.469.469.469.43-
Nov 21, 20249.469.469.469.469.43-
Nov 20, 20249.469.469.469.469.43-0.21%
Nov 19, 20249.489.489.489.489.450.21%
Nov 18, 20249.469.469.469.469.430.11%
Nov 15, 20249.459.459.459.459.42-0.11%
Nov 14, 20249.469.469.469.469.43-
Nov 13, 20249.469.469.469.469.43-0.11%
Nov 12, 20249.479.479.479.479.44-0.53%
Nov 11, 20249.529.529.529.529.49-0.21%
Nov 8, 20249.549.549.549.549.510.32%
Nov 7, 20249.519.519.519.519.480.63%
Nov 6, 20249.459.459.459.459.42-0.74%
Nov 5, 20249.529.529.529.529.490.11%
Nov 4, 20249.519.519.519.519.480.42%
Nov 1, 20249.479.479.479.479.44-0.42%
Oct 31, 20249.519.519.519.519.48-
Oct 30, 20249.519.519.519.519.45-0.11%
Oct 29, 20249.529.529.529.529.460.11%
Oct 28, 20249.519.519.519.519.45-0.21%
Oct 25, 20249.539.539.539.539.47-0.10%
Oct 24, 20249.549.549.549.549.480.10%
Oct 23, 20249.539.539.539.539.47-0.21%
Oct 22, 20249.559.559.559.559.49-0.10%
Oct 21, 20249.569.569.569.569.50-0.62%
Oct 18, 20249.629.629.629.629.55-
Oct 17, 20249.629.629.629.629.55-0.41%
Oct 16, 20249.669.669.669.669.590.10%
Oct 15, 20249.659.659.659.659.580.42%
Oct 14, 20249.619.619.619.619.54-0.10%
Oct 11, 20249.629.629.629.629.55-
Oct 10, 20249.629.629.629.629.55-
Oct 9, 20249.629.629.629.629.55-0.21%
Oct 8, 20249.649.649.649.649.57-
Oct 7, 20249.649.649.649.649.57-0.31%
Oct 4, 20249.679.679.679.679.60-0.62%
Oct 3, 20249.739.739.739.739.66-0.41%
Oct 2, 20249.779.779.779.779.70-0.20%
Oct 1, 20249.799.799.799.799.720.31%
Sep 30, 20249.769.769.769.769.69-0.31%
Sep 27, 20249.799.799.799.799.690.20%
Sep 26, 20249.779.779.779.779.67-
Sep 25, 20249.779.779.779.779.67-0.31%
Sep 24, 20249.809.809.809.809.700.10%
Sep 23, 20249.799.799.799.799.69-
Sep 20, 20249.799.799.799.799.69-0.10%
Sep 19, 20249.809.809.809.809.70-
Sep 18, 20249.809.809.809.809.70-0.31%
Sep 17, 20249.839.839.839.839.73-0.10%
Sep 16, 20249.849.849.849.849.740.31%
Sep 13, 20249.819.819.819.819.710.10%
Sep 12, 20249.809.809.809.809.70-0.10%
Sep 11, 20249.819.819.819.819.71-
Sep 10, 20249.819.819.819.819.710.31%
Sep 9, 20249.789.789.789.789.680.10%
Sep 6, 20249.779.779.779.779.670.10%
Sep 5, 20249.769.769.769.769.660.21%
Sep 4, 20249.749.749.749.749.640.41%
Sep 3, 20249.709.709.709.709.600.41%
Aug 30, 20249.669.669.669.669.56-0.21%
Aug 29, 20249.689.689.689.689.55-0.21%
Aug 28, 20249.709.709.709.709.57-
Aug 27, 20249.709.709.709.709.57-
Aug 26, 20249.709.709.709.709.57-0.10%
Aug 23, 20249.719.719.719.719.580.41%
Aug 22, 20249.679.679.679.679.54-0.41%
Aug 21, 20249.719.719.719.719.580.21%
Aug 20, 20249.699.699.699.699.560.21%
Aug 19, 20249.679.679.679.679.540.21%
Aug 16, 20249.659.659.659.659.520.21%
Aug 15, 20249.639.639.639.639.50-0.41%
Aug 14, 20249.679.679.679.679.540.21%
Aug 13, 20249.659.659.659.659.520.31%
Aug 12, 20249.629.629.629.629.490.10%
Aug 9, 20249.619.619.619.619.480.31%
Aug 8, 20249.589.589.589.589.45-0.10%
Aug 7, 20249.599.599.599.599.46-0.31%
Aug 6, 20249.629.629.629.629.49-0.52%
Aug 5, 20249.679.679.679.679.54-0.21%
Aug 2, 20249.699.699.699.699.561.04%
Aug 1, 20249.599.599.599.599.460.42%