Morningstar Total Return Bond Fund (MSTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.74
-0.05 (-0.57%)
At close: Jun 6, 2025
MSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Jun 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Jun 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Jun 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.34% |
| May 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% |
| May 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% |
| May 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% |
| May 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| May 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% |
| May 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% |
| May 19, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% |
| May 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| May 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% |
| May 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| May 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| May 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| May 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| May 8, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% |
| May 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.23% |
| May 6, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| May 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| May 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% |
| May 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| Apr 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.45% |
| Apr 29, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | 0.34% |
| Apr 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 0.23% |
| Apr 25, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 0.34% |
| Apr 24, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | 0.57% |
| Apr 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | 0.23% |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.73 | 0.11% |
| Apr 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | -0.46% |
| Apr 17, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | -0.23% |
| Apr 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 0.34% |
| Apr 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | 0.11% |
| Apr 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 0.92% |
| Apr 11, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | -0.46% |
| Apr 10, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.70 | -0.57% |
| Apr 9, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.11% |
| Apr 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | -0.57% |
| Apr 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | -1.34% |
| Apr 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | 0.22% |
| Apr 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | 0.56% |
| Apr 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | -0.11% |
| Apr 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | 0.23% |
| Mar 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 0.68% |
| Mar 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | -0.11% |
| Mar 27, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -0.11% |
| Mar 26, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | -0.23% |
| Mar 25, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 0.11% |
| Mar 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -0.45% |