MFS Total Return Bond Fund Class R6 (MRBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.39
-0.04 (-0.42%)
Dec 19, 2024, 4:00 PM EST
MRBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0 | 0 | 0 | 9.41 | 9.41 | 0.21% |
| Dec 19, 2024 | 0 | 0 | 0 | 9.39 | 9.39 | -0.42% |
| Dec 18, 2024 | 0 | 0 | 0 | 9.43 | 9.43 | -0.63% |
| Dec 17, 2024 | 0 | 0 | 0 | 9.49 | 9.49 | - |
| Dec 16, 2024 | 0 | 0 | 0 | 9.49 | 9.49 | 0.11% |
| Dec 13, 2024 | 0 | 0 | 0 | 9.48 | 9.48 | -0.42% |
| Dec 12, 2024 | 0 | 0 | 0 | 9.52 | 9.52 | -0.42% |
| Dec 11, 2024 | 0 | 0 | 0 | 9.56 | 9.56 | -0.31% |
| Dec 10, 2024 | 0 | 0 | 0 | 9.59 | 9.59 | -0.10% |
| Dec 9, 2024 | 0 | 0 | 0 | 9.60 | 9.60 | -0.21% |
| Dec 6, 2024 | 0 | 0 | 0 | 9.62 | 9.62 | 0.10% |
| Dec 5, 2024 | 0 | 0 | 0 | 9.61 | 9.61 | 0.10% |
| Dec 4, 2024 | 0 | 0 | 0 | 9.60 | 9.60 | 0.31% |
| Dec 3, 2024 | 0 | 0 | 0 | 9.57 | 9.57 | -0.21% |
| Dec 2, 2024 | 0 | 0 | 0 | 9.59 | 9.59 | 0.10% |
| Nov 29, 2024 | 0 | 0 | 0 | 9.58 | 9.58 | 0.31% |
| Nov 27, 2024 | 0 | 0 | 0 | 9.55 | 9.52 | 0.21% |
| Nov 26, 2024 | 0 | 0 | 0 | 9.53 | 9.50 | -0.21% |
| Nov 25, 2024 | 0 | 0 | 0 | 9.55 | 9.52 | 0.95% |
| Nov 22, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | - |
| Nov 21, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | -0.11% |
| Nov 20, 2024 | 0 | 0 | 0 | 9.47 | 9.44 | -0.11% |
| Nov 19, 2024 | 0 | 0 | 0 | 9.48 | 9.45 | 0.21% |
| Nov 18, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | 0.11% |
| Nov 15, 2024 | 0 | 0 | 0 | 9.45 | 9.42 | -0.11% |
| Nov 14, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | - |
| Nov 13, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | -0.11% |
| Nov 12, 2024 | 0 | 0 | 0 | 9.47 | 9.44 | -0.53% |
| Nov 11, 2024 | 0 | 0 | 0 | 9.52 | 9.49 | -0.21% |
| Nov 8, 2024 | 0 | 0 | 0 | 9.54 | 9.51 | 0.21% |
| Nov 7, 2024 | 0 | 0 | 0 | 9.52 | 9.49 | 0.63% |
| Nov 6, 2024 | 0 | 0 | 0 | 9.46 | 9.43 | -0.63% |
| Nov 5, 2024 | 0 | 0 | 0 | 9.52 | 9.49 | 0.11% |
| Nov 4, 2024 | 0 | 0 | 0 | 9.51 | 9.48 | 0.42% |
| Nov 1, 2024 | 0 | 0 | 0 | 9.47 | 9.44 | -0.42% |
| Oct 31, 2024 | 0 | 0 | 0 | 9.51 | 9.48 | -0.11% |
| Oct 30, 2024 | 0 | 0 | 0 | 9.52 | 9.45 | - |
| Oct 29, 2024 | 0 | 0 | 0 | 9.52 | 9.45 | 0.11% |
| Oct 28, 2024 | 0 | 0 | 0 | 9.51 | 9.44 | -0.21% |
| Oct 25, 2024 | 0 | 0 | 0 | 9.53 | 9.46 | -0.21% |
| Oct 24, 2024 | 0 | 0 | 0 | 9.55 | 9.48 | 0.21% |
| Oct 23, 2024 | 0 | 0 | 0 | 9.53 | 9.46 | -0.21% |
| Oct 22, 2024 | 0 | 0 | 0 | 9.55 | 9.48 | -0.10% |
| Oct 21, 2024 | 0 | 0 | 0 | 9.56 | 9.49 | -0.62% |
| Oct 18, 2024 | 0 | 0 | 0 | 9.62 | 9.55 | - |
| Oct 17, 2024 | 0 | 0 | 0 | 9.62 | 9.55 | -0.41% |
| Oct 16, 2024 | 0 | 0 | 0 | 9.66 | 9.59 | 0.10% |
| Oct 15, 2024 | 0 | 0 | 0 | 9.65 | 9.58 | 0.42% |
| Oct 14, 2024 | 0 | 0 | 0 | 9.61 | 9.54 | -0.10% |
| Oct 11, 2024 | 0 | 0 | 0 | 9.62 | 9.55 | - |
| Oct 10, 2024 | 0 | 0 | 0 | 9.62 | 9.55 | - |
| Oct 9, 2024 | 0 | 0 | 0 | 9.62 | 9.55 | -0.31% |
| Oct 8, 2024 | 0 | 0 | 0 | 9.65 | 9.58 | 0.10% |
| Oct 7, 2024 | 0 | 0 | 0 | 9.64 | 9.57 | -0.31% |
| Oct 4, 2024 | 0 | 0 | 0 | 9.67 | 9.60 | -0.72% |
| Oct 3, 2024 | 0 | 0 | 0 | 9.74 | 9.67 | -0.31% |
| Oct 2, 2024 | 0 | 0 | 0 | 9.77 | 9.70 | -0.20% |
| Oct 1, 2024 | 0 | 0 | 0 | 9.79 | 9.72 | 0.20% |
| Sep 30, 2024 | 0 | 0 | 0 | 9.77 | 9.70 | -0.20% |
| Sep 27, 2024 | 0 | 0 | 0 | 9.79 | 9.69 | 0.20% |
| Sep 26, 2024 | 0 | 0 | 0 | 9.77 | 9.67 | - |
| Sep 25, 2024 | 0 | 0 | 0 | 9.77 | 9.67 | -0.31% |
| Sep 24, 2024 | 0 | 0 | 0 | 9.80 | 9.70 | 0.10% |
| Sep 23, 2024 | 0 | 0 | 0 | 9.79 | 9.69 | -0.10% |
| Sep 20, 2024 | 0 | 0 | 0 | 9.80 | 9.70 | - |
| Sep 19, 2024 | 0 | 0 | 0 | 9.80 | 9.70 | - |
| Sep 18, 2024 | 0 | 0 | 0 | 9.80 | 9.70 | -0.31% |
| Sep 17, 2024 | 0 | 0 | 0 | 9.83 | 9.73 | -0.10% |
| Sep 16, 2024 | 0 | 0 | 0 | 9.84 | 9.74 | 0.20% |
| Sep 13, 2024 | 0 | 0 | 0 | 9.82 | 9.72 | 0.20% |
| Sep 12, 2024 | 0 | 0 | 0 | 9.80 | 9.70 | -0.10% |
| Sep 11, 2024 | 0 | 0 | 0 | 9.81 | 9.71 | - |
| Sep 10, 2024 | 0 | 0 | 0 | 9.81 | 9.71 | 0.20% |
| Sep 9, 2024 | 0 | 0 | 0 | 9.79 | 9.69 | 0.20% |
| Sep 6, 2024 | 0 | 0 | 0 | 9.77 | 9.67 | 0.10% |
| Sep 5, 2024 | 0 | 0 | 0 | 9.76 | 9.66 | 0.21% |
| Sep 4, 2024 | 0 | 0 | 0 | 9.74 | 9.64 | 0.41% |
| Sep 3, 2024 | 0 | 0 | 0 | 9.70 | 9.60 | 0.41% |
| Aug 30, 2024 | 0 | 0 | 0 | 9.66 | 9.56 | -0.31% |
| Aug 29, 2024 | 0 | 0 | 0 | 9.69 | 9.55 | -0.10% |
| Aug 28, 2024 | 0 | 0 | 0 | 9.70 | 9.56 | - |
| Aug 27, 2024 | 0 | 0 | 0 | 9.70 | 9.56 | - |
| Aug 26, 2024 | 0 | 0 | 0 | 9.70 | 9.56 | -0.10% |
| Aug 23, 2024 | 0 | 0 | 0 | 9.71 | 9.57 | 0.31% |
| Aug 22, 2024 | 0 | 0 | 0 | 9.68 | 9.54 | -0.31% |
| Aug 21, 2024 | 0 | 0 | 0 | 9.71 | 9.57 | 0.21% |
| Aug 20, 2024 | 0 | 0 | 0 | 9.69 | 9.55 | 0.21% |
| Aug 19, 2024 | 0 | 0 | 0 | 9.67 | 9.53 | 0.21% |
| Aug 16, 2024 | 0 | 0 | 0 | 9.65 | 9.51 | 0.10% |
| Aug 15, 2024 | 0 | 0 | 0 | 9.64 | 9.50 | -0.31% |
| Aug 14, 2024 | 0 | 0 | 0 | 9.67 | 9.53 | 0.21% |
| Aug 13, 2024 | 0 | 0 | 0 | 9.65 | 9.51 | 0.31% |
| Aug 12, 2024 | 0 | 0 | 0 | 9.62 | 9.48 | 0.10% |
| Aug 9, 2024 | 0 | 0 | 0 | 9.61 | 9.47 | 0.31% |
| Aug 8, 2024 | 0 | 0 | 0 | 9.58 | 9.44 | -0.21% |
| Aug 7, 2024 | 0 | 0 | 0 | 9.60 | 9.46 | -0.21% |
| Aug 6, 2024 | 0 | 0 | 0 | 9.62 | 9.48 | -0.52% |
| Aug 5, 2024 | 0 | 0 | 0 | 9.67 | 9.53 | -0.21% |
| Aug 2, 2024 | 0 | 0 | 0 | 9.69 | 9.55 | 1.04% |
| Aug 1, 2024 | 0 | 0 | 0 | 9.59 | 9.45 | 0.42% |