Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

MFS Core Bond C (MCBCX)

9.51
-0.03
(-0.31%)
As of 8:06:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.519.519.519.519.51-
Apr 8, 20259.549.549.549.549.54-
Apr 7, 20259.599.599.599.599.59-
Apr 4, 20259.719.719.719.719.71-
Apr 3, 20259.699.699.699.699.69-
Apr 2, 20259.649.649.649.649.64-
Apr 1, 20259.659.659.659.659.65-
Mar 31, 2025 0.03 Dividend
Mar 31, 20259.639.639.639.639.63-
Mar 28, 20259.649.649.649.649.61-
Mar 27, 20259.589.589.589.589.55-
Mar 26, 20259.599.599.599.599.56-
Mar 25, 20259.619.619.619.619.58-
Mar 24, 20259.609.609.609.609.57-
Mar 21, 20259.649.649.649.649.61-
Mar 20, 20259.659.659.659.659.62-
Mar 19, 20259.649.649.649.649.61-
Mar 18, 20259.629.629.629.629.59-
Mar 17, 20259.619.619.619.619.58-
Mar 14, 20259.609.609.609.609.57-
Mar 13, 20259.629.629.629.629.59-
Mar 12, 20259.599.599.599.599.56-
Mar 11, 20259.629.629.629.629.59-
Mar 10, 20259.659.659.659.659.62-
Mar 7, 20259.619.619.619.619.58-
Mar 6, 20259.629.629.629.629.59-
Mar 5, 20259.629.629.629.629.59-
Mar 4, 20259.669.669.669.669.63-
Mar 3, 20259.699.699.699.699.66-
Feb 28, 2025 0.03 Dividend
Feb 28, 20259.669.669.669.669.63-
Feb 27, 20259.669.669.669.669.60-
Feb 26, 20259.679.679.679.679.61-
Feb 25, 20259.659.659.659.659.59-
Feb 24, 20259.609.609.609.609.54-
Feb 21, 20259.589.589.589.589.52-
Feb 20, 20259.549.549.549.549.48-
Feb 19, 20259.539.539.539.539.47-
Feb 18, 20259.519.519.519.519.45-
Feb 14, 20259.559.559.559.559.49-
Feb 13, 20259.529.529.529.529.46-
Feb 12, 20259.469.469.469.469.40-
Feb 11, 20259.519.519.519.519.45-
Feb 10, 20259.539.539.539.539.47-
Feb 7, 20259.539.539.539.539.47-
Feb 6, 20259.569.569.569.569.50-
Feb 5, 20259.569.569.569.569.50-
Feb 4, 20259.529.529.529.529.46-
Feb 3, 20259.509.509.509.509.44-
Jan 31, 2025 0.03 Dividend
Jan 31, 20259.509.509.509.509.44-
Jan 30, 20259.549.549.549.549.45-
Jan 29, 20259.529.529.529.529.43-
Jan 28, 20259.539.539.539.539.44-
Jan 27, 20259.539.539.539.539.44-
Jan 24, 20259.489.489.489.489.39-
Jan 23, 20259.479.479.479.479.38-
Jan 22, 20259.499.499.499.499.40-
Jan 21, 20259.509.509.509.509.41-
Jan 17, 20259.489.489.489.489.39-
Jan 16, 20259.489.489.489.489.39-
Jan 15, 20259.459.459.459.459.36-
Jan 14, 20259.379.379.379.379.28-
Jan 13, 20259.379.379.379.379.28-
Jan 10, 20259.389.389.389.389.29-
Jan 8, 20259.439.439.439.439.34-
Jan 7, 20259.439.439.439.439.34-
Jan 6, 20259.469.469.469.469.37-
Jan 3, 20259.479.479.479.479.38-
Jan 2, 20259.489.489.489.489.39-
Dec 31, 2024 0.04 Dividend
Dec 31, 20249.489.489.489.489.39-
Dec 30, 20249.539.539.539.539.40-
Dec 27, 20249.499.499.499.499.36-
Dec 26, 20249.519.519.519.519.38-
Dec 24, 20249.509.509.509.509.37-
Dec 23, 20249.499.499.499.499.36-
Dec 20, 20249.539.539.539.539.40-
Dec 19, 20249.509.509.509.509.37-
Dec 18, 20249.549.549.549.549.41-
Dec 17, 20249.609.609.609.609.47-
Dec 16, 20249.609.609.609.609.47-
Dec 13, 20249.599.599.599.599.46-
Dec 12, 20249.639.639.639.639.50-
Dec 11, 20249.679.679.679.679.54-
Dec 10, 20249.699.699.699.699.56-
Dec 9, 20249.709.709.709.709.57-
Dec 6, 20249.739.739.739.739.60-
Dec 5, 20249.719.719.719.719.58-
Dec 4, 20249.709.709.709.709.57-
Dec 3, 20249.679.679.679.679.54-
Dec 2, 20249.699.699.699.699.56-
Nov 29, 2024 0.03 Dividend
Nov 29, 20249.689.689.689.689.55-
Nov 27, 20249.689.689.689.689.52-
Nov 26, 20249.659.659.659.659.49-
Nov 25, 20249.679.679.679.679.51-
Nov 22, 20249.599.599.599.599.43-
Nov 21, 20249.589.589.589.589.42-
Nov 20, 20249.589.589.589.589.42-
Nov 19, 20249.599.599.599.599.43-
Nov 18, 20249.589.589.589.589.42-
Nov 15, 20249.579.579.579.579.41-
Nov 14, 20249.579.579.579.579.41-
Nov 13, 20249.589.589.589.589.42-
Nov 12, 20249.589.589.589.589.42-
Nov 11, 20249.639.639.639.639.47-
Nov 8, 20249.659.659.659.659.49-
Nov 7, 20249.639.639.639.639.47-
Nov 6, 20249.569.569.569.569.40-
Nov 5, 20249.639.639.639.639.47-
Nov 4, 20249.619.619.619.619.45-
Nov 1, 20249.579.579.579.579.41-
Oct 31, 2024 0.03 Dividend
Oct 31, 20249.619.619.619.619.45-
Oct 30, 20249.659.659.659.659.46-
Oct 29, 20249.659.659.659.659.46-
Oct 28, 20249.649.649.649.649.45-
Oct 25, 20249.669.669.669.669.47-
Oct 24, 20249.689.689.689.689.49-
Oct 23, 20249.669.669.669.669.47-
Oct 22, 20249.689.689.689.689.49-
Oct 21, 20249.699.699.699.699.50-
Oct 18, 20249.759.759.759.759.56-
Oct 17, 20249.749.749.749.749.55-
Oct 16, 20249.799.799.799.799.60-
Oct 15, 20249.789.789.789.789.59-
Oct 14, 20249.749.749.749.749.55-
Oct 11, 20249.759.759.759.759.56-
Oct 10, 20249.759.759.759.759.56-
Oct 9, 20249.759.759.759.759.56-
Oct 8, 20249.779.779.779.779.58-
Oct 7, 20249.769.769.769.769.57-
Oct 4, 20249.799.799.799.799.60-
Oct 3, 20249.869.869.869.869.67-
Oct 2, 20249.899.899.899.899.70-
Oct 1, 20249.919.919.919.919.72-
Sep 30, 2024 0.03 Dividend
Sep 30, 20249.899.899.899.899.70-
Sep 27, 20249.949.949.949.949.72-
Sep 26, 20249.919.919.919.919.69-
Sep 25, 20249.929.929.929.929.70-
Sep 24, 20249.959.959.959.959.73-
Sep 23, 20249.949.949.949.949.72-
Sep 20, 20249.949.949.949.949.72-
Sep 19, 20249.959.959.959.959.73-
Sep 18, 20249.959.959.959.959.73-
Sep 17, 20249.989.989.989.989.76-
Sep 16, 202410.0010.0010.0010.009.78-
Sep 13, 20249.979.979.979.979.75-
Sep 12, 20249.949.949.949.949.72-
Sep 11, 20249.969.969.969.969.74-
Sep 10, 20249.969.969.969.969.74-
Sep 9, 20249.939.939.939.939.71-
Sep 6, 20249.929.929.929.929.70-
Sep 5, 20249.909.909.909.909.68-
Sep 4, 20249.889.889.889.889.66-
Sep 3, 20249.849.849.849.849.62-
Aug 30, 2024 0.03 Dividend
Aug 30, 20249.809.809.809.809.58-
Aug 29, 20249.859.859.859.859.60-
Aug 28, 20249.869.869.869.869.61-
Aug 27, 20249.879.879.879.879.62-
Aug 26, 20249.879.879.879.879.62-
Aug 23, 20249.889.889.889.889.63-
Aug 22, 20249.849.849.849.849.59-
Aug 21, 20249.879.879.879.879.62-
Aug 20, 20249.859.859.859.859.60-
Aug 19, 20249.839.839.839.839.58-
Aug 16, 20249.819.819.819.819.56-
Aug 15, 20249.799.799.799.799.54-
Aug 14, 20249.839.839.839.839.58-
Aug 13, 20249.819.819.819.819.56-
Aug 12, 20249.789.789.789.789.53-
Aug 9, 20249.769.769.769.769.51-
Aug 8, 20249.739.739.739.739.48-
Aug 7, 20249.759.759.759.759.50-
Aug 6, 20249.779.779.779.779.52-
Aug 5, 20249.849.849.849.849.59-
Aug 2, 20249.859.859.859.859.60-
Aug 1, 20249.749.749.749.749.49-
Jul 31, 2024 0.03 Dividend
Jul 31, 20249.699.699.699.699.44-
Jul 30, 20249.679.679.679.679.40-
Jul 29, 20249.669.669.669.669.39-
Jul 26, 20249.649.649.649.649.37-
Jul 25, 20249.619.619.619.619.34-
Jul 24, 20249.599.599.599.599.32-
Jul 23, 20249.629.629.629.629.35-
Jul 22, 20249.629.629.629.629.35-
Jul 19, 20249.629.629.629.629.35-
Jul 18, 20249.649.649.649.649.37-
Jul 17, 20249.679.679.679.679.40-
Jul 16, 20249.679.679.679.679.40-
Jul 15, 20249.639.639.639.639.36-
Jul 12, 20249.669.669.669.669.39-
Jul 11, 20249.639.639.639.639.36-
Jul 10, 20249.589.589.589.589.31-
Jul 9, 20249.589.589.589.589.31-
Jul 8, 20249.599.599.599.599.32-
Jul 5, 20249.589.589.589.589.31-
Jul 3, 20249.549.549.549.549.27-
Jul 2, 20249.489.489.489.489.21-
Jul 1, 20249.469.469.469.469.19-
Jun 28, 2024 0.03 Dividend
Jun 28, 20249.519.519.519.519.24-
Jun 27, 20249.599.599.599.599.29-
Jun 26, 20249.579.579.579.579.27-
Jun 25, 20249.619.619.619.619.31-
Jun 24, 20249.619.619.619.619.31-
Jun 21, 20249.609.609.609.609.30-
Jun 20, 20249.609.609.609.609.30-
Jun 18, 20249.629.629.629.629.32-
Jun 17, 20249.599.599.599.599.29-
Jun 14, 20249.629.629.629.629.32-
Jun 13, 20249.619.619.619.619.31-
Jun 12, 20249.579.579.579.579.27-
Jun 11, 20249.529.529.529.529.23-
Jun 10, 20249.489.489.489.489.19-
Jun 7, 20249.509.509.509.509.21-
Jun 6, 20249.579.579.579.579.27-
Jun 5, 20249.579.579.579.579.27-
Jun 4, 20249.559.559.559.559.25-
Jun 3, 20249.519.519.519.519.22-
May 31, 2024 0.03 Dividend
May 31, 20249.469.469.469.469.17-
May 30, 20249.459.459.459.459.13-
May 29, 20249.419.419.419.419.09-
May 28, 20249.459.459.459.459.13-
May 24, 20249.499.499.499.499.17-
May 23, 20249.489.489.489.489.16-
May 22, 20249.519.519.519.519.19-
May 21, 20249.529.529.529.529.20-
May 20, 20249.509.509.509.509.18-
May 17, 20249.519.519.519.519.19-
May 16, 20249.539.539.539.539.21-
May 15, 20249.559.559.559.559.23-
May 14, 20249.499.499.499.499.17-
May 13, 20249.479.479.479.479.15-
May 10, 20249.459.459.459.459.13-
May 9, 20249.489.489.489.489.16-
May 8, 20249.459.459.459.459.13-
May 7, 20249.479.479.479.479.15-
May 6, 20249.459.459.459.459.13-
May 3, 20249.449.449.449.449.12-
May 2, 20249.399.399.399.399.07-
May 1, 20249.369.369.369.369.04-
Apr 30, 2024 0.03 Dividend
Apr 30, 20249.329.329.329.329.01-
Apr 29, 20249.399.399.399.399.05-
Apr 26, 20249.379.379.379.379.03-
Apr 25, 20249.349.349.349.349.00-
Apr 24, 20249.379.379.379.379.03-
Apr 23, 20249.399.399.399.399.05-
Apr 22, 20249.379.379.379.379.03-
Apr 19, 20249.379.379.379.379.03-
Apr 18, 20249.369.369.369.369.02-
Apr 17, 20249.389.389.389.389.04-
Apr 16, 20249.349.349.349.349.00-
Apr 15, 20249.379.379.379.379.03-
Apr 12, 20249.439.439.439.439.09-
Apr 11, 20249.419.419.419.419.07-
Apr 10, 20249.419.419.419.419.07-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
UPDDX Upright Growth & Income
16.01
+15.43%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%