Morningstar Total Return Bond Fund (MSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.92
0.00 (0.00%)
Aug 6, 2025, 9:30 AM EDT
MSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Aug 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Aug 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% |
| Jul 31, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| Jul 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| Jul 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Jul 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% |
| Jul 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% |
| Jul 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% |
| Jul 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% |
| Jul 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Jul 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Jul 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Jul 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% |
| Jul 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% |
| Jul 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| Jul 8, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Jul 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.23% |
| Jul 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% |
| Jul 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| Jul 1, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jun 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% |
| Jun 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | 0.23% |
| Jun 25, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.86 | 0.11% |
| Jun 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.85 | 0.34% |
| Jun 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | 0.23% |
| Jun 18, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.80 | 0.11% |
| Jun 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | 0.34% |
| Jun 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | -0.57% |
| Jun 12, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.81 | 0.34% |
| Jun 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | 0.34% |
| Jun 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | 0.11% |
| Jun 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | -0.34% |
| Jun 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | -0.23% |
| Jun 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | 0.69% |
| Jun 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | -0.11% |
| Jun 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | -0.34% |
| May 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | 0.34% |
| May 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | -0.11% |
| May 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | 0.46% |
| May 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | 0.23% |
| May 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | -0.57% |
| May 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | -0.11% |
| May 19, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | -0.11% |
| May 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | 0.11% |
| May 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | 0.46% |
| May 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | -0.23% |
| May 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | -0.11% |
| May 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.74 | 0.11% |