MFS Total Return Bond R4 (MRBJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.54
+0.01 (0.10%)
At close: Jul 2, 2026
MRBJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Jul 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Jun 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.08% |
| Jun 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.56 | 0.10% |
| Jun 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | - |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | 0.10% |
| Jun 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.54 | 0.42% |
| Jun 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | 0.11% |
| Jun 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.32% |
| Jun 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.21% |
| Jun 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.31% |
| Jun 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | 0.11% |
| Jun 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.11% |
| Jun 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.11% |
| Jun 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.53% |
| Jun 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.11% |
| Jun 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.21% |
| Jun 8, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -0.11% |
| Jun 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.42% |
| Jun 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.11% |
| Jun 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.21% |
| Jun 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.11% |
| Jun 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.11% |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.34% |
| May 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 0.21% |
| May 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | 0.11% |
| May 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | 0.21% |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 0.11% |
| May 21, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 0.11% |
| May 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | 0.52% |
| May 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.37 | -0.31% |
| May 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | -0.11% |
| May 15, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | -0.63% |
| May 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
| May 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
| May 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.32% |
| May 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | -0.21% |
| May 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.52 | 0.21% |
| May 7, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | -0.21% |
| May 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.52 | 0.32% |
| May 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 0.21% |
| May 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.32% |
| May 1, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | 0.11% |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 0.42% |
| Apr 29, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.45 | -0.41% |
| Apr 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | -0.11% |
| Apr 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.50 | -0.21% |
| Apr 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 0.21% |
| Apr 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.50 | -0.21% |
| Apr 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 0.11% |