MFS Total Return Bond Fund Class R6 (MRBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.57
-0.03 (-0.31%)
Mar 4, 2025, 11:36 AM EST
MRBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Mar 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Mar 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Mar 6, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| Mar 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| Mar 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Mar 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Feb 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% |
| Feb 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Feb 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Feb 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Feb 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Feb 20, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Feb 19, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Feb 18, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Feb 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Feb 13, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% |
| Feb 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.53% |
| Feb 11, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Feb 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Feb 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.32% |
| Feb 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Feb 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Feb 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Feb 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jan 31, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Jan 30, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | 0.11% |
| Jan 29, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | -0.11% |
| Jan 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | - |
| Jan 27, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | 0.53% |
| Jan 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 0.11% |
| Jan 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | -0.21% |
| Jan 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | -0.11% |
| Jan 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 0.21% |
| Jan 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | - |
| Jan 16, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 0.21% |
| Jan 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 0.86% |
| Jan 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.24 | - |
| Jan 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.24 | -0.11% |
| Jan 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | -0.54% |
| Jan 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | - |
| Jan 7, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | -0.32% |
| Jan 6, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | -0.11% |
| Jan 3, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | -0.21% |
| Jan 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | - |
| Dec 31, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | -0.11% |
| Dec 30, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 0.43% |
| Dec 27, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.28 | -0.21% |
| Dec 26, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.30 | - |