Nasdaq - Delayed Quote USD

MFS Corporate Bond R1 (MFBGX)

12.06
-0.03
(-0.25%)
As of 8:06:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202512.0612.0612.0612.0612.06-
Apr 8, 202512.0912.0912.0912.0912.09-
Apr 7, 202512.1512.1512.1512.1512.15-
Apr 4, 202512.3412.3412.3412.3412.34-
Apr 3, 202512.3712.3712.3712.3712.37-
Apr 2, 202512.3612.3612.3612.3612.36-
Apr 1, 202512.3612.3612.3612.3612.36-
Mar 31, 202512.3312.3312.3312.3312.33-
Mar 28, 202512.3112.3112.3112.3112.31-
Mar 27, 202512.2612.2612.2612.2612.26-
Mar 26, 202512.2812.2812.2812.2812.28-
Mar 25, 202512.3112.3112.3112.3112.31-
Mar 24, 202512.3012.3012.3012.3012.30-
Mar 21, 202512.3512.3512.3512.3512.35-
Mar 20, 202512.3712.3712.3712.3712.37-
Mar 19, 202512.3612.3612.3612.3612.36-
Mar 18, 202512.3212.3212.3212.3212.32-
Mar 17, 202512.3012.3012.3012.3012.30-
Mar 14, 202512.2812.2812.2812.2812.28-
Mar 13, 202512.2912.2912.2912.2912.29-
Mar 12, 202512.2812.2812.2812.2812.28-
Mar 11, 202512.3112.3112.3112.3112.31-
Mar 10, 202512.3712.3712.3712.3712.37-
Mar 7, 202512.3312.3312.3312.3312.33-
Mar 6, 202512.3512.3512.3512.3512.35-
Mar 5, 202512.3712.3712.3712.3712.37-
Mar 4, 202512.4012.4012.4012.4012.40-
Mar 3, 202512.4512.4512.4512.4512.45-
Feb 28, 2025 0.04 Dividend
Feb 28, 202512.4212.4212.4212.4212.42-
Feb 27, 202512.3912.3912.3912.3912.35-
Feb 26, 202512.4212.4212.4212.4212.38-
Feb 25, 202512.3912.3912.3912.3912.35-
Feb 24, 202512.3312.3312.3312.3312.29-
Feb 21, 202512.3112.3112.3112.3112.27-
Feb 20, 202512.2712.2712.2712.2712.23-
Feb 19, 202512.2612.2612.2612.2612.22-
Feb 18, 202512.2512.2512.2512.2512.21-
Feb 14, 202512.2912.2912.2912.2912.25-
Feb 13, 202512.2512.2512.2512.2512.21-
Feb 12, 202512.1812.1812.1812.1812.14-
Feb 11, 202512.2412.2412.2412.2412.20-
Feb 10, 202512.2612.2612.2612.2612.22-
Feb 7, 202512.2712.2712.2712.2712.23-
Feb 6, 202512.3112.3112.3112.3112.27-
Feb 5, 202512.3212.3212.3212.3212.28-
Feb 4, 202512.2612.2612.2612.2612.22-
Feb 3, 202512.2312.2312.2312.2312.19-
Jan 31, 2025 0.04 Dividend
Jan 31, 202512.2312.2312.2312.2312.19-
Jan 30, 202512.2512.2512.2512.2512.17-
Jan 29, 202512.2312.2312.2312.2312.15-
Jan 28, 202512.2512.2512.2512.2512.17-
Jan 27, 202512.2512.2512.2512.2512.17-
Jan 24, 202512.1912.1912.1912.1912.11-
Jan 23, 202512.1712.1712.1712.1712.09-
Jan 22, 202512.2012.2012.2012.2012.12-
Jan 21, 202512.2212.2212.2212.2212.14-
Jan 17, 202512.1712.1712.1712.1712.09-
Jan 16, 202512.1712.1712.1712.1712.09-
Jan 15, 202512.1512.1512.1512.1512.07-
Jan 14, 202512.0412.0412.0412.0411.96-
Jan 13, 202512.0412.0412.0412.0411.96-
Jan 10, 202512.0612.0612.0612.0611.98-
Jan 8, 202512.1212.1212.1212.1212.04-
Jan 7, 202512.1112.1112.1112.1112.03-
Jan 6, 202512.1712.1712.1712.1712.09-
Jan 3, 202512.1812.1812.1812.1812.10-
Jan 2, 202512.2012.2012.2012.2012.12-
Dec 31, 2024 0.04 Dividend
Dec 31, 202412.2012.2012.2012.2012.12-
Dec 30, 202412.2212.2212.2212.2212.11-
Dec 27, 202412.1712.1712.1712.1712.06-
Dec 26, 202412.2012.2012.2012.2012.09-
Dec 24, 202412.1912.1912.1912.1912.08-
Dec 23, 202412.1812.1812.1812.1812.07-
Dec 20, 202412.2212.2212.2212.2212.11-
Dec 19, 202412.2012.2012.2012.2012.09-
Dec 18, 202412.2812.2812.2812.2812.17-
Dec 17, 202412.3512.3512.3512.3512.23-
Dec 16, 202412.3612.3612.3612.3612.24-
Dec 13, 202412.3512.3512.3512.3512.23-
Dec 12, 202412.4012.4012.4012.4012.28-
Dec 11, 202412.4612.4612.4612.4612.34-
Dec 10, 202412.4812.4812.4812.4812.36-
Dec 9, 202412.5012.5012.5012.5012.38-
Dec 6, 202412.5312.5312.5312.5312.41-
Dec 5, 202412.5112.5112.5112.5112.39-
Dec 4, 202412.5112.5112.5112.5112.39-
Dec 3, 202412.4612.4612.4612.4612.34-
Dec 2, 202412.4812.4812.4812.4812.36-
Nov 29, 2024 0.04 Dividend
Nov 29, 202412.4712.4712.4712.4712.35-
Nov 27, 202412.4212.4212.4212.4212.27-
Nov 26, 202412.3912.3912.3912.3912.24-
Nov 25, 202412.4112.4112.4112.4112.26-
Nov 22, 202412.3012.3012.3012.3012.15-
Nov 21, 202412.3012.3012.3012.3012.15-
Nov 20, 202412.3112.3112.3112.3112.16-
Nov 19, 202412.3312.3312.3312.3312.18-
Nov 18, 202412.3112.3112.3112.3112.16-
Nov 15, 202412.2912.2912.2912.2912.14-
Nov 14, 202412.3112.3112.3112.3112.16-
Nov 13, 202412.3112.3112.3112.3112.16-
Nov 12, 202412.3412.3412.3412.3412.19-
Nov 11, 202412.4212.4212.4212.4212.27-
Nov 8, 202412.4412.4412.4412.4412.29-
Nov 7, 202412.3912.3912.3912.3912.24-
Nov 6, 202412.3112.3112.3112.3112.16-
Nov 5, 202412.3912.3912.3912.3912.24-
Nov 4, 202412.3712.3712.3712.3712.22-
Nov 1, 202412.3112.3112.3112.3112.16-
Oct 31, 2024 0.04 Dividend
Oct 31, 202412.3712.3712.3712.3712.22-
Oct 30, 202412.3912.3912.3912.3912.20-
Oct 29, 202412.3812.3812.3812.3812.19-
Oct 28, 202412.3812.3812.3812.3812.19-
Oct 25, 202412.4012.4012.4012.4012.21-
Oct 24, 202412.4212.4212.4212.4212.23-
Oct 23, 202412.3912.3912.3912.3912.20-
Oct 22, 202412.4212.4212.4212.4212.23-
Oct 21, 202412.4312.4312.4312.4312.24-
Oct 18, 202412.5412.5412.5412.5412.35-
Oct 17, 202412.5312.5312.5312.5312.34-
Oct 16, 202412.6012.6012.6012.6012.41-
Oct 15, 202412.5812.5812.5812.5812.39-
Oct 14, 202412.5112.5112.5112.5112.32-
Oct 11, 202412.5312.5312.5312.5312.34-
Oct 10, 202412.5312.5312.5312.5312.34-
Oct 9, 202412.5312.5312.5312.5312.34-
Oct 8, 202412.5612.5612.5612.5612.37-
Oct 7, 202412.5612.5612.5612.5612.37-
Oct 4, 202412.6012.6012.6012.6012.41-
Oct 3, 202412.6812.6812.6812.6812.48-
Oct 2, 202412.7212.7212.7212.7212.52-
Oct 1, 202412.7512.7512.7512.7512.55-
Sep 30, 2024 0.04 Dividend
Sep 30, 202412.7112.7112.7112.7112.51-
Sep 27, 202412.7412.7412.7412.7412.51-
Sep 26, 202412.7112.7112.7112.7112.48-
Sep 25, 202412.7112.7112.7112.7112.48-
Sep 24, 202412.7612.7612.7612.7612.53-
Sep 23, 202412.7512.7512.7512.7512.52-
Sep 20, 202412.7512.7512.7512.7512.52-
Sep 19, 202412.7612.7612.7612.7612.53-
Sep 18, 202412.7512.7512.7512.7512.52-
Sep 17, 202412.7912.7912.7912.7912.56-
Sep 16, 202412.8012.8012.8012.8012.57-
Sep 13, 202412.7612.7612.7612.7612.53-
Sep 12, 202412.7212.7212.7212.7212.49-
Sep 11, 202412.7312.7312.7312.7312.50-
Sep 10, 202412.7412.7412.7412.7412.51-
Sep 9, 202412.7112.7112.7112.7112.48-
Sep 6, 202412.7012.7012.7012.7012.47-
Sep 5, 202412.6812.6812.6812.6812.45-
Sep 4, 202412.6512.6512.6512.6512.42-
Sep 3, 202412.6012.6012.6012.6012.37-
Aug 30, 2024 0.04 Dividend
Aug 30, 202412.5512.5512.5512.5512.32-
Aug 29, 202412.5912.5912.5912.5912.32-
Aug 28, 202412.6112.6112.6112.6112.34-
Aug 27, 202412.6212.6212.6212.6212.35-
Aug 26, 202412.6212.6212.6212.6212.35-
Aug 23, 202412.6312.6312.6312.6312.36-
Aug 22, 202412.5812.5812.5812.5812.31-
Aug 21, 202412.6312.6312.6312.6312.36-
Aug 20, 202412.6112.6112.6112.6112.34-
Aug 19, 202412.5712.5712.5712.5712.30-
Aug 16, 202412.5512.5512.5512.5512.28-
Aug 15, 202412.5312.5312.5312.5312.26-
Aug 14, 202412.5612.5612.5612.5612.29-
Aug 13, 202412.5212.5212.5212.5212.25-
Aug 12, 202412.4712.4712.4712.4712.20-
Aug 9, 202412.4512.4512.4512.4512.18-
Aug 8, 202412.4012.4012.4012.4012.14-
Aug 7, 202412.4212.4212.4212.4212.16-
Aug 6, 202412.4512.4512.4512.4512.18-
Aug 5, 202412.5112.5112.5112.5112.24-
Aug 2, 202412.5512.5512.5512.5512.28-
Aug 1, 202412.4412.4412.4412.4412.18-
Jul 31, 2024 0.04 Dividend
Jul 31, 202412.4012.4012.4012.4012.14-
Jul 30, 202412.3412.3412.3412.3412.04-
Jul 29, 202412.3312.3312.3312.3312.03-
Jul 26, 202412.3112.3112.3112.3112.01-
Jul 25, 202412.2612.2612.2612.2611.96-
Jul 24, 202412.2412.2412.2412.2411.94-
Jul 23, 202412.2912.2912.2912.2911.99-
Jul 22, 202412.2912.2912.2912.2911.99-
Jul 19, 202412.3012.3012.3012.3012.00-
Jul 18, 202412.3312.3312.3312.3312.03-
Jul 17, 202412.3712.3712.3712.3712.07-
Jul 16, 202412.3712.3712.3712.3712.07-
Jul 15, 202412.3212.3212.3212.3212.02-
Jul 12, 202412.3512.3512.3512.3512.05-
Jul 11, 202412.3212.3212.3212.3212.02-
Jul 10, 202412.2612.2612.2612.2611.96-
Jul 9, 202412.2512.2512.2512.2511.95-
Jul 8, 202412.2712.2712.2712.2711.97-
Jul 5, 202412.2612.2612.2612.2611.96-
Jul 3, 202412.2112.2112.2112.2111.91-
Jul 2, 202412.1412.1412.1412.1411.84-
Jul 1, 202412.1012.1012.1012.1011.81-
Jun 28, 2024 0.04 Dividend
Jun 28, 202412.1612.1612.1612.1611.86-
Jun 27, 202412.2212.2212.2212.2211.89-
Jun 26, 202412.2012.2012.2012.2011.87-
Jun 25, 202412.2712.2712.2712.2711.93-
Jun 24, 202412.2712.2712.2712.2711.93-
Jun 21, 202412.2512.2512.2512.2511.92-
Jun 20, 202412.2612.2612.2612.2611.92-
Jun 18, 202412.2912.2912.2912.2911.95-
Jun 17, 202412.2412.2412.2412.2411.91-
Jun 14, 202412.3012.3012.3012.3011.96-
Jun 13, 202412.3012.3012.3012.3011.96-
Jun 12, 202412.2412.2412.2412.2411.91-
Jun 11, 202412.1812.1812.1812.1811.85-
Jun 10, 202412.1412.1412.1412.1411.81-
Jun 7, 202412.1612.1612.1612.1611.83-
Jun 6, 202412.2612.2612.2612.2611.92-
Jun 5, 202412.2612.2612.2612.2611.92-
Jun 4, 202412.2312.2312.2312.2311.90-
Jun 3, 202412.1912.1912.1912.1911.86-
May 31, 2024 0.04 Dividend
May 31, 202412.1212.1212.1212.1211.79-
May 30, 202412.0812.0812.0812.0811.71-
May 29, 202412.0312.0312.0312.0311.66-
May 28, 202412.0812.0812.0812.0811.71-
May 24, 202412.1412.1412.1412.1411.77-
May 23, 202412.1312.1312.1312.1311.76-
May 22, 202412.1712.1712.1712.1711.80-
May 21, 202412.1812.1812.1812.1811.81-
May 20, 202412.1612.1612.1612.1611.79-
May 17, 202412.1712.1712.1712.1711.80-
May 16, 202412.2012.2012.2012.2011.83-
May 15, 202412.2112.2112.2112.2111.84-
May 14, 202412.1312.1312.1312.1311.76-
May 13, 202412.1012.1012.1012.1011.73-
May 10, 202412.0912.0912.0912.0911.72-
May 9, 202412.1212.1212.1212.1211.75-
May 8, 202412.1112.1112.1112.1111.74-
May 7, 202412.1412.1412.1412.1411.77-
May 6, 202412.1112.1112.1112.1111.74-
May 3, 202412.0912.0912.0912.0911.72-
May 2, 202412.0212.0212.0212.0211.65-
May 1, 202411.9811.9811.9811.9811.62-
Apr 30, 2024 0.04 Dividend
Apr 30, 202411.9411.9411.9411.9411.58-
Apr 29, 202411.9911.9911.9911.9911.59-
Apr 26, 202411.9411.9411.9411.9411.54-
Apr 25, 202411.9111.9111.9111.9111.51-
Apr 24, 202411.9511.9511.9511.9511.55-
Apr 23, 202411.9811.9811.9811.9811.58-
Apr 22, 202411.9611.9611.9611.9611.56-
Apr 19, 202411.9511.9511.9511.9511.55-
Apr 18, 202411.9411.9411.9411.9411.54-
Apr 17, 202411.9711.9711.9711.9711.57-
Apr 16, 202411.9111.9111.9111.9111.51-
Apr 15, 202411.9711.9711.9711.9711.57-
Apr 12, 202412.0512.0512.0512.0511.65-
Apr 11, 202412.0312.0312.0312.0311.63-
Apr 10, 202412.0512.0512.0512.0511.65-

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%