MFS Total Return Bond R4 (MRBJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.70
+0.04 (0.41%)
Oct 10, 2025, 4:00 PM EDT

MRBJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 13, 20259.719.719.719.719.710.10%
Oct 10, 20259.709.709.709.709.700.41%
Oct 9, 20259.669.669.669.669.66-0.10%
Oct 8, 20259.679.679.679.679.67-0.10%
Oct 7, 20259.689.689.689.689.680.21%
Oct 6, 20259.669.669.669.669.66-0.21%
Oct 3, 20259.689.689.689.689.68-0.10%
Oct 2, 20259.699.699.699.699.690.10%
Oct 1, 20259.689.689.689.689.680.21%
Sep 30, 20259.669.669.669.669.66-0.10%
Sep 29, 20259.679.679.679.679.670.21%
Sep 26, 20259.659.659.659.659.65-
Sep 25, 20259.659.659.659.659.65-0.10%
Sep 24, 20259.669.669.669.669.66-0.21%
Sep 23, 20259.689.689.689.689.680.21%
Sep 22, 20259.669.669.669.669.66-0.21%
Sep 19, 20259.689.689.689.689.68-
Sep 18, 20259.689.689.689.689.68-0.31%
Sep 17, 20259.719.719.719.719.71-0.21%
Sep 16, 20259.739.739.739.739.730.10%
Sep 15, 20259.729.729.729.729.720.21%
Sep 12, 20259.709.709.709.709.70-0.21%
Sep 11, 20259.729.729.729.729.720.21%
Sep 10, 20259.709.709.709.709.700.21%
Sep 9, 20259.689.689.689.689.68-0.21%
Sep 8, 20259.709.709.709.709.700.31%
Sep 5, 20259.679.679.679.679.670.52%
Sep 4, 20259.629.629.629.629.620.31%
Sep 3, 20259.599.599.599.599.590.31%
Sep 2, 20259.569.569.569.569.56-0.31%
Aug 29, 20259.599.599.599.599.59-0.10%
Aug 28, 20259.609.609.609.609.600.10%
Aug 27, 20259.599.599.599.599.590.10%
Aug 26, 20259.589.589.589.589.580.10%
Aug 25, 20259.579.579.579.579.57-0.10%
Aug 22, 20259.589.589.589.589.580.42%
Aug 21, 20259.549.549.549.549.54-0.21%
Aug 20, 20259.569.569.569.569.56-
Aug 19, 20259.569.569.569.569.560.21%
Aug 18, 20259.549.549.549.549.54-0.10%
Aug 15, 20259.559.559.559.559.55-0.21%
Aug 14, 20259.579.579.579.579.57-0.21%
Aug 13, 20259.599.599.599.599.590.31%
Aug 12, 20259.569.569.569.569.56-0.10%
Aug 11, 20259.579.579.579.579.570.10%
Aug 8, 20259.569.569.569.569.56-0.21%
Aug 7, 20259.589.589.589.589.58-0.10%
Aug 6, 20259.599.599.599.599.59-0.10%
Aug 5, 20259.609.609.609.609.600.10%
Aug 4, 20259.599.599.599.599.590.10%