Morningstar Total Return Bond Fund (MSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.77
0.00 (0.00%)
At close: May 18, 2026
MSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| May 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% |
| May 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| May 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| May 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| May 5, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% |
| Apr 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| Apr 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | -0.45% |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | -0.11% |
| Apr 27, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | - |
| Apr 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | -0.11% |
| Apr 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | 0.11% |
| Apr 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | -0.34% |
| Apr 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | - |
| Apr 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | 0.34% |
| Apr 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | -0.11% |
| Apr 15, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | -0.11% |
| Apr 14, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | 0.22% |
| Apr 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | 0.11% |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | 0.34% |
| Apr 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | - |
| Apr 6, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | -0.11% |
| Apr 2, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 0.23% |
| Apr 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | - |
| Mar 31, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | -0.11% |
| Mar 30, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | 0.45% |
| Mar 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -0.11% |
| Mar 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | -0.34% |
| Mar 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | -0.45% |
| Mar 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | - |
| Mar 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | -0.34% |
| Mar 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | 0.11% |
| Mar 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.87 | 0.34% |
| Mar 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.11% |
| Mar 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | -0.34% |
| Mar 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | -0.45% |
| Mar 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | -0.22% |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 0.11% |
| Mar 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | -0.22% |
| Mar 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | -0.11% |
| Mar 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | -0.11% |
| Mar 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.97 | -0.55% |
| Feb 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 0.22% |
| Feb 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | -0.11% |
| Feb 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | - |
| Feb 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | 0.22% |
| Feb 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | - |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -0.11% |