Skip to main content
MFS Total Return Bond Fund Class R4 (MRBJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.27
-0.01 (-0.11%)
Jan 13, 2025, 4:00 PM EST

MRBJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 21, 20259.399.399.399.399.390.21%
Jan 17, 20259.379.379.379.379.37-
Jan 16, 20259.379.379.379.379.370.21%
Jan 15, 20259.359.359.359.359.350.86%
Jan 14, 20259.279.279.279.279.27-
Jan 13, 20259.279.279.279.279.27-0.11%
Jan 10, 20259.289.289.289.289.28-0.54%
Jan 8, 20259.339.339.339.339.33-
Jan 7, 20259.339.339.339.339.33-0.32%
Jan 6, 20259.369.369.369.369.36-0.11%
Jan 3, 20259.379.379.379.379.37-0.21%
Jan 2, 20259.399.399.399.399.39-
Dec 31, 20249.399.399.399.399.39-0.11%
Dec 30, 20249.409.409.409.409.360.43%
Dec 27, 20249.369.369.369.369.32-0.32%
Dec 26, 20249.399.399.399.399.350.11%
Dec 24, 20249.389.389.389.389.34-
Dec 23, 20249.389.389.389.389.34-0.32%
Dec 20, 20249.419.419.419.419.370.21%
Dec 19, 20249.399.399.399.399.35-0.42%
Dec 18, 20249.439.439.439.439.39-0.63%
Dec 17, 20249.499.499.499.499.44-
Dec 16, 20249.499.499.499.499.44-
Dec 13, 20249.499.499.499.499.44-0.42%
Dec 12, 20249.539.539.539.539.48-0.31%
Dec 11, 20249.569.569.569.569.51-0.31%
Dec 10, 20249.599.599.599.599.54-0.10%
Dec 9, 20249.609.609.609.609.55-0.31%
Dec 6, 20249.639.639.639.639.580.21%
Dec 5, 20249.619.619.619.619.56-
Dec 4, 20249.619.619.619.619.560.42%
Dec 3, 20249.579.579.579.579.52-0.21%
Dec 2, 20249.599.599.599.599.54-
Nov 29, 20249.599.599.599.599.540.31%
Nov 27, 20249.569.569.569.569.480.31%
Nov 26, 20249.539.539.539.539.45-0.21%
Nov 25, 20249.559.559.559.559.470.84%
Nov 22, 20249.479.479.479.479.390.11%
Nov 21, 20249.469.469.469.469.38-0.11%
Nov 20, 20249.479.479.479.479.39-0.11%
Nov 19, 20249.489.489.489.489.400.11%
Nov 18, 20249.479.479.479.479.390.11%
Nov 15, 20249.469.469.469.469.38-
Nov 14, 20249.469.469.469.469.38-
Nov 13, 20249.469.469.469.469.38-0.11%
Nov 12, 20249.479.479.479.479.39-0.63%
Nov 11, 20249.539.539.539.539.45-0.10%
Nov 8, 20249.549.549.549.549.460.21%
Nov 7, 20249.529.529.529.529.440.63%
Nov 6, 20249.469.469.469.469.38-0.73%
Nov 5, 20249.539.539.539.539.450.21%
Nov 4, 20249.519.519.519.519.430.42%
Nov 1, 20249.479.479.479.479.39-0.42%
Oct 31, 20249.519.519.519.519.43-0.11%
Oct 30, 20249.529.529.529.529.41-
Oct 29, 20249.529.529.529.529.410.11%
Oct 28, 20249.519.519.519.519.40-0.21%
Oct 25, 20249.539.539.539.539.42-0.21%
Oct 24, 20249.559.559.559.559.440.21%
Oct 23, 20249.539.539.539.539.42-0.21%
Oct 22, 20249.559.559.559.559.44-0.10%
Oct 21, 20249.569.569.569.569.45-0.62%
Oct 18, 20249.629.629.629.629.51-
Oct 17, 20249.629.629.629.629.51-0.41%
Oct 16, 20249.669.669.669.669.550.10%
Oct 15, 20249.659.659.659.659.540.42%
Oct 14, 20249.619.619.619.619.50-0.10%
Oct 11, 20249.629.629.629.629.51-
Oct 10, 20249.629.629.629.629.51-0.10%
Oct 9, 20249.639.639.639.639.52-0.21%
Oct 8, 20249.659.659.659.659.540.10%
Oct 7, 20249.649.649.649.649.53-0.31%
Oct 4, 20249.679.679.679.679.56-0.72%
Oct 3, 20249.749.749.749.749.63-0.31%
Oct 2, 20249.779.779.779.779.66-0.20%
Oct 1, 20249.799.799.799.799.670.20%
Sep 30, 20249.779.779.779.779.66-0.20%
Sep 27, 20249.799.799.799.799.640.20%
Sep 26, 20249.779.779.779.779.62-
Sep 25, 20249.779.779.779.779.62-0.31%
Sep 24, 20249.809.809.809.809.650.10%
Sep 23, 20249.799.799.799.799.64-0.10%
Sep 20, 20249.809.809.809.809.65-
Sep 19, 20249.809.809.809.809.65-
Sep 18, 20249.809.809.809.809.65-0.31%
Sep 17, 20249.839.839.839.839.68-0.10%
Sep 16, 20249.849.849.849.849.690.20%
Sep 13, 20249.829.829.829.829.670.20%
Sep 12, 20249.809.809.809.809.65-0.10%
Sep 11, 20249.819.819.819.819.66-0.10%
Sep 10, 20249.829.829.829.829.670.31%
Sep 9, 20249.799.799.799.799.640.20%
Sep 6, 20249.779.779.779.779.620.10%
Sep 5, 20249.769.769.769.769.610.21%
Sep 4, 20249.749.749.749.749.590.41%
Sep 3, 20249.709.709.709.709.550.41%
Aug 30, 20249.669.669.669.669.51-0.31%
Aug 29, 20249.699.699.699.699.51-0.10%
Aug 28, 20249.709.709.709.709.52-0.10%
Aug 27, 20249.719.719.719.719.53-