MFS Total Return Bond Fund Class R6 (MRBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.53
-0.02 (-0.21%)
Oct 23, 2024, 4:00 PM EDT
MRBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Oct 29, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Oct 28, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Oct 25, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Oct 24, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Oct 23, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Oct 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Oct 21, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.62% |
| Oct 18, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Oct 17, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% |
| Oct 16, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Oct 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Oct 14, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Oct 11, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Oct 10, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Oct 9, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| Oct 8, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Oct 7, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Oct 4, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| Oct 3, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.31% |
| Oct 2, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Oct 1, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Sep 30, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Sep 27, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | 0.20% |
| Sep 26, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Sep 25, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.31% |
| Sep 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 0.10% |
| Sep 23, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.10% |
| Sep 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | - |
| Sep 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | - |
| Sep 18, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | -0.31% |
| Sep 17, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | -0.10% |
| Sep 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | 0.20% |
| Sep 13, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | 0.20% |
| Sep 12, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | -0.10% |
| Sep 11, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | - |
| Sep 10, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | 0.20% |
| Sep 9, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | 0.20% |
| Sep 6, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.10% |
| Sep 5, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | 0.21% |
| Sep 4, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | 0.41% |
| Sep 3, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 0.41% |
| Aug 30, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | -0.31% |
| Aug 29, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | -0.10% |
| Aug 28, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| Aug 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| Aug 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | -0.10% |
| Aug 23, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | 0.31% |
| Aug 22, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | -0.31% |
| Aug 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | 0.21% |
| Aug 20, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | 0.21% |
| Aug 19, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | 0.21% |
| Aug 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 0.10% |
| Aug 15, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | -0.31% |
| Aug 14, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | 0.21% |
| Aug 13, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 0.31% |
| Aug 12, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | 0.10% |
| Aug 9, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 0.31% |
| Aug 8, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | -0.21% |
| Aug 7, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.21% |
| Aug 6, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | -0.52% |
| Aug 5, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | -0.21% |
| Aug 2, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | 1.04% |
| Aug 1, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | 0.42% |
| Jul 31, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 0.53% |
| Jul 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | 0.11% |
| Jul 29, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | 0.11% |
| Jul 26, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | 0.42% |
| Jul 25, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | 0.11% |
| Jul 24, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | -0.21% |
| Jul 23, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - |
| Jul 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -0.11% |
| Jul 19, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | -0.21% |
| Jul 18, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | -0.32% |
| Jul 17, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | - |
| Jul 16, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | 0.42% |
| Jul 15, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | -0.32% |
| Jul 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | 0.21% |
| Jul 11, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | 0.53% |
| Jul 10, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
| Jul 9, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | -0.11% |
| Jul 8, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | 0.11% |
| Jul 5, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | 0.43% |
| Jul 3, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.29 | 0.54% |
| Jul 2, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.24 | 0.21% |
| Jul 1, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | -0.53% |
| Jun 28, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.27 | -0.53% |
| Jun 27, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 0.21% |
| Jun 26, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | -0.53% |
| Jun 25, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 0.11% |
| Jun 24, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | - |
| Jun 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | - |
| Jun 20, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | -0.21% |
| Jun 18, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | 0.42% |
| Jun 17, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | -0.42% |
| Jun 14, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | 0.11% |
| Jun 13, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 0.43% |
| Jun 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | 0.43% |
| Jun 11, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.27 | 0.43% |
| Jun 10, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.23 | -0.21% |