MRBCX Fund Historical Price Quotes NMFQS:MRBCX
Intermediate Core-Plus Bond | MFS
$9.65
↑
$0.00 (0.00%)
Last Updated: Feb 06, 2026
MRBCX Historical Data
You're viewing historical data for MFS Total Return Bond Fund Class C (MRBCX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2025-12-19 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2025-12-05 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2025-12-02 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-12-01 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2025-11-28 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2025-11-25 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2025-11-21 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-11-14 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2025-11-10 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2025-11-07 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-10-31 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2025-10-30 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2025-10-29 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2025-10-28 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-10-24 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-10-23 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-10-22 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-10-21 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-10-17 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-10-16 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |