Morningstar Total Return Bond (MSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.75
-0.01 (-0.11%)
At close: Aug 26, 2026
MSTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Aug 25, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% |
| Aug 24, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Aug 21, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| Aug 20, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| Aug 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| Aug 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 17, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Aug 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% |
| Aug 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Aug 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| Aug 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 10, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| Aug 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% |
| Aug 6, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% |
| Aug 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Aug 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% |
| Aug 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% |
| Jul 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.32% |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | - |
| Jul 29, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | -0.23% |
| Jul 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.73 | 0.23% |
| Jul 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | 0.23% |
| Jul 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | 0.12% |
| Jul 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.68 | -0.34% |
| Jul 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | -0.11% |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | -0.23% |
| Jul 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.23% |
| Jul 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 0.11% |
| Jul 16, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.11% |
| Jul 15, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 0.23% |
| Jul 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 0.23% |
| Jul 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | -0.34% |
| Jul 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.11% |
| Jul 9, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 0.23% |
| Jul 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.23% |
| Jul 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | -0.34% |
| Jul 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | 0.11% |
| Jul 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | - |
| Jul 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | -0.23% |
| Jun 30, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | -0.32% |
| Jun 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - |
| Jun 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | 0.11% |
| Jun 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | 0.10% |
| Jun 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.81 | 0.46% |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | 0.11% |
| Jun 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | -0.34% |
| Jun 18, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | 0.23% |
| Jun 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | -0.34% |
| Jun 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | 0.23% |