MassMutual Total Return Bond Fund Service Class (MSPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.41
+0.01 (0.12%)
Jul 25, 2025, 4:00 PM EDT
MSPHX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
Jul 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
Jul 23, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
Jul 22, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
Jul 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
Jul 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% |
Jul 17, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jul 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% |
Jul 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% |
Jul 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% |
Jul 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% |
Jul 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jul 9, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% |
Jul 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% |
Jul 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.35% |
Jul 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.12% |
Jul 1, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Jun 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
Jun 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% |
Jun 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.36% |
Jun 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
Jun 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% |
Jun 23, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.24% |
Jun 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% |
Jun 18, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jun 17, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% |
Jun 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.24% |
Jun 13, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% |
Jun 12, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% |
Jun 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
Jun 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
Jun 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% |
Jun 5, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% |
Jun 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% |
Jun 3, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
Jun 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
May 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.24% |
May 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.36% |
May 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |
May 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% |
May 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% |
May 22, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% |
May 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.72% |
May 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
May 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
May 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
May 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.60% |
May 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |