MFS Total Return Bond R3 (MRBHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.63
-0.03 (-0.31%)
At close: Dec 12, 2025
MRBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Dec 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Dec 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Dec 9, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% |
| Dec 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Dec 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| Dec 4, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Dec 3, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| Dec 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Dec 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| Nov 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Nov 26, 2025 | 9.69 | 9.69 | 9.69 | 9.72 | 9.69 | 0.10% |
| Nov 25, 2025 | 9.68 | 9.68 | 9.68 | 9.71 | 9.68 | 0.21% |
| Nov 24, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.66 | 0.21% |
| Nov 21, 2025 | 9.64 | 9.64 | 9.64 | 9.67 | 9.64 | 0.10% |
| Nov 20, 2025 | 9.63 | 9.63 | 9.63 | 9.66 | 9.63 | 0.21% |
| Nov 19, 2025 | 9.61 | 9.61 | 9.61 | 9.64 | 9.61 | -0.10% |
| Nov 18, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.62 | - |
| Nov 17, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.62 | - |
| Nov 14, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.62 | -0.10% |
| Nov 13, 2025 | 9.63 | 9.63 | 9.63 | 9.66 | 9.63 | -0.31% |
| Nov 12, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.66 | - |
| Nov 11, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.66 | 0.21% |
| Nov 10, 2025 | 9.64 | 9.64 | 9.64 | 9.67 | 9.64 | - |
| Nov 7, 2025 | 9.64 | 9.64 | 9.64 | 9.67 | 9.64 | -0.10% |
| Nov 6, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.65 | 0.31% |
| Nov 5, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.62 | -0.31% |
| Nov 4, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.65 | 0.10% |
| Nov 3, 2025 | 9.64 | 9.64 | 9.64 | 9.67 | 9.64 | -0.10% |
| Oct 31, 2025 | 9.65 | 9.65 | 9.65 | 9.68 | 9.65 | -0.10% |
| Oct 30, 2025 | 9.63 | 9.63 | 9.63 | 9.69 | 9.63 | -0.21% |
| Oct 29, 2025 | 9.65 | 9.65 | 9.65 | 9.71 | 9.65 | -0.51% |
| Oct 28, 2025 | 9.70 | 9.70 | 9.70 | 9.76 | 9.70 | 0.10% |
| Oct 27, 2025 | 9.69 | 9.69 | 9.69 | 9.75 | 9.69 | 0.10% |
| Oct 24, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.68 | 0.10% |
| Oct 23, 2025 | 9.67 | 9.67 | 9.67 | 9.73 | 9.67 | -0.21% |
| Oct 22, 2025 | 9.69 | 9.69 | 9.69 | 9.75 | 9.69 | -0.10% |
| Oct 21, 2025 | 9.70 | 9.70 | 9.70 | 9.76 | 9.70 | 0.21% |
| Oct 20, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.68 | 0.10% |
| Oct 17, 2025 | 9.67 | 9.67 | 9.67 | 9.73 | 9.67 | -0.10% |
| Oct 16, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.68 | 0.31% |
| Oct 15, 2025 | 9.65 | 9.65 | 9.65 | 9.71 | 9.65 | - |
| Oct 14, 2025 | 9.65 | 9.65 | 9.65 | 9.71 | 9.65 | 0.10% |
| Oct 13, 2025 | 9.64 | 9.64 | 9.64 | 9.70 | 9.64 | - |
| Oct 10, 2025 | 9.64 | 9.64 | 9.64 | 9.70 | 9.64 | 0.41% |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.66 | 9.60 | -0.10% |
| Oct 8, 2025 | 9.61 | 9.61 | 9.61 | 9.67 | 9.61 | - |
| Oct 7, 2025 | 9.61 | 9.61 | 9.61 | 9.67 | 9.61 | 0.21% |
| Oct 6, 2025 | 9.59 | 9.59 | 9.59 | 9.65 | 9.59 | -0.21% |
| Oct 3, 2025 | 9.61 | 9.61 | 9.61 | 9.67 | 9.61 | -0.21% |