Nasdaq - Delayed Quote USD

MFS Corporate Bond R4 (MFBJX)

12.25
+0.01
+(0.08%)
At close: 8:01:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202512.2512.2512.2512.2512.25-
May 29, 202512.2412.2412.2412.2412.24-
May 28, 202512.1912.1912.1912.1912.19-
May 27, 202512.2112.2112.2112.2112.21-
May 23, 202512.1412.1412.1412.1412.14-
May 22, 202512.1312.1312.1312.1312.13-
May 21, 202512.1112.1112.1112.1112.11-
May 20, 202512.1912.1912.1912.1912.19-
May 19, 202512.2012.2012.2012.2012.20-
May 16, 202512.2112.2112.2112.2112.21-
May 15, 202512.1912.1912.1912.1912.19-
May 14, 202512.1512.1512.1512.1512.15-
May 13, 202512.1812.1812.1812.1812.18-
May 12, 202512.1812.1812.1812.1812.18-
May 9, 202512.2012.2012.2012.2012.20-
May 8, 202512.1912.1912.1912.1912.19-
May 7, 202512.2112.2112.2112.2112.21-
May 6, 202512.2112.2112.2112.2112.21-
May 5, 202512.1912.1912.1912.1912.19-
May 2, 202512.2112.2112.2112.2112.21-
May 1, 202512.2512.2512.2512.2512.25-
Apr 30, 2025 0.05 Dividend
Apr 30, 202512.3012.3012.3012.3012.30-
Apr 29, 202512.3212.3212.3212.3212.27-
Apr 28, 202512.3012.3012.3012.3012.25-
Apr 25, 202512.2712.2712.2712.2712.22-
Apr 24, 202512.2212.2212.2212.2212.17-
Apr 23, 202512.1512.1512.1512.1512.10-
Apr 22, 202512.1012.1012.1012.1012.05-
Apr 21, 202512.0712.0712.0712.0712.02-
Apr 17, 202512.1512.1512.1512.1512.10-
Apr 16, 202512.1712.1712.1712.1712.12-
Apr 15, 202512.1312.1312.1312.1312.08-
Apr 14, 202512.1012.1012.1012.1012.05-
Apr 11, 202512.0112.0112.0112.0111.96-
Apr 10, 202512.0312.0312.0312.0311.98-
Apr 9, 202512.0912.0912.0912.0912.04-
Apr 8, 202512.1212.1212.1212.1212.07-
Apr 7, 202512.1812.1812.1812.1812.13-
Apr 4, 202512.3712.3712.3712.3712.32-
Apr 3, 202512.4012.4012.4012.4012.35-
Apr 2, 202512.3912.3912.3912.3912.34-
Apr 1, 202512.4012.4012.4012.4012.35-
Mar 31, 2025 0.05 Dividend
Mar 31, 202512.3612.3612.3612.3612.31-
Mar 28, 202512.3412.3412.3412.3412.24-
Mar 27, 202512.2912.2912.2912.2912.19-
Mar 26, 202512.3112.3112.3112.3112.21-
Mar 25, 202512.3512.3512.3512.3512.25-
Mar 24, 202512.3312.3312.3312.3312.23-
Mar 21, 202512.3812.3812.3812.3812.28-
Mar 20, 202512.4112.4112.4112.4112.31-
Mar 19, 202512.3912.3912.3912.3912.29-
Mar 18, 202512.3512.3512.3512.3512.25-
Mar 17, 202512.3412.3412.3412.3412.24-
Mar 14, 202512.3112.3112.3112.3112.21-
Mar 13, 202512.3212.3212.3212.3212.22-
Mar 12, 202512.3112.3112.3112.3112.21-
Mar 11, 202512.3412.3412.3412.3412.24-
Mar 10, 202512.4012.4012.4012.4012.30-
Mar 7, 202512.3612.3612.3612.3612.26-
Mar 6, 202512.3912.3912.3912.3912.29-
Mar 5, 202512.4012.4012.4012.4012.30-
Mar 4, 202512.4412.4412.4412.4412.34-
Mar 3, 202512.4812.4812.4812.4812.38-
Feb 28, 2025 0.05 Dividend
Feb 28, 202512.4612.4612.4612.4612.36-
Feb 27, 202512.4212.4212.4212.4212.27-
Feb 26, 202512.4512.4512.4512.4512.30-
Feb 25, 202512.4312.4312.4312.4312.28-
Feb 24, 202512.3612.3612.3612.3612.21-
Feb 21, 202512.3512.3512.3512.3512.20-
Feb 20, 202512.3012.3012.3012.3012.15-
Feb 19, 202512.2912.2912.2912.2912.14-
Feb 18, 202512.2812.2812.2812.2812.13-
Feb 14, 202512.3312.3312.3312.3312.18-
Feb 13, 202512.2912.2912.2912.2912.14-
Feb 12, 202512.2112.2112.2112.2112.06-
Feb 11, 202512.2712.2712.2712.2712.12-
Feb 10, 202512.2912.2912.2912.2912.14-
Feb 7, 202512.3012.3012.3012.3012.15-
Feb 6, 202512.3512.3512.3512.3512.20-
Feb 5, 202512.3612.3612.3612.3612.21-
Feb 4, 202512.2912.2912.2912.2912.14-
Feb 3, 202512.2712.2712.2712.2712.12-
Jan 31, 2025 0.049 Dividend
Jan 31, 202512.2612.2612.2612.2612.11-
Jan 30, 202512.2912.2912.2912.2912.09-
Jan 29, 202512.2712.2712.2712.2712.07-
Jan 28, 202512.2812.2812.2812.2812.08-
Jan 27, 202512.2812.2812.2812.2812.08-
Jan 24, 202512.2312.2312.2312.2312.03-
Jan 23, 202512.2012.2012.2012.2012.00-
Jan 22, 202512.2312.2312.2312.2312.03-
Jan 21, 202512.2512.2512.2512.2512.05-
Jan 17, 202512.2112.2112.2112.2112.01-
Jan 16, 202512.2012.2012.2012.2012.00-
Jan 15, 202512.1812.1812.1812.1811.98-
Jan 14, 202512.0712.0712.0712.0711.88-
Jan 13, 202512.0712.0712.0712.0711.88-
Jan 10, 202512.0912.0912.0912.0911.90-
Jan 8, 202512.1612.1612.1612.1611.97-
Jan 7, 202512.1512.1512.1512.1511.96-
Jan 6, 202512.2012.2012.2012.2012.00-
Jan 3, 202512.2212.2212.2212.2212.02-
Jan 2, 202512.2412.2412.2412.2412.04-
Dec 31, 2024 0.049 Dividend
Dec 31, 202412.2312.2312.2312.2312.03-
Dec 30, 202412.2512.2512.2512.2512.01-
Dec 27, 202412.2112.2112.2112.2111.97-
Dec 26, 202412.2412.2412.2412.2412.00-
Dec 24, 202412.2312.2312.2312.2311.99-
Dec 23, 202412.2212.2212.2212.2211.98-
Dec 20, 202412.2612.2612.2612.2612.02-
Dec 19, 202412.2312.2312.2312.2311.99-
Dec 18, 202412.3112.3112.3112.3112.06-
Dec 17, 202412.3912.3912.3912.3912.14-
Dec 16, 202412.3912.3912.3912.3912.14-
Dec 13, 202412.3912.3912.3912.3912.14-
Dec 12, 202412.4412.4412.4412.4412.19-
Dec 11, 202412.4912.4912.4912.4912.24-
Dec 10, 202412.5112.5112.5112.5112.26-
Dec 9, 202412.5312.5312.5312.5312.28-
Dec 6, 202412.5612.5612.5612.5612.31-
Dec 5, 202412.5512.5512.5512.5512.30-
Dec 4, 202412.5412.5412.5412.5412.29-
Dec 3, 202412.5012.5012.5012.5012.25-
Dec 2, 202412.5212.5212.5212.5212.27-
Nov 29, 2024 0.049 Dividend
Nov 29, 202412.5012.5012.5012.5012.25-
Nov 27, 202412.4512.4512.4512.4512.15-
Nov 26, 202412.4212.4212.4212.4212.12-
Nov 25, 202412.4412.4412.4412.4412.14-
Nov 22, 202412.3312.3312.3312.3312.04-
Nov 21, 202412.3312.3312.3312.3312.04-
Nov 20, 202412.3412.3412.3412.3412.05-
Nov 19, 202412.3712.3712.3712.3712.08-
Nov 18, 202412.3512.3512.3512.3512.06-
Nov 15, 202412.3312.3312.3312.3312.04-
Nov 14, 202412.3412.3412.3412.3412.05-
Nov 13, 202412.3412.3412.3412.3412.05-
Nov 12, 202412.3712.3712.3712.3712.08-
Nov 11, 202412.4612.4612.4612.4612.16-
Nov 8, 202412.4712.4712.4712.4712.17-
Nov 7, 202412.4312.4312.4312.4312.13-
Nov 6, 202412.3412.3412.3412.3412.05-
Nov 5, 202412.4312.4312.4312.4312.13-
Nov 4, 202412.4112.4112.4112.4112.11-
Nov 1, 202412.3412.3412.3412.3412.05-
Oct 31, 2024 0.049 Dividend
Oct 31, 202412.4112.4112.4112.4112.11-
Oct 30, 202412.4212.4212.4212.4212.08-
Oct 29, 202412.4212.4212.4212.4212.08-
Oct 28, 202412.4112.4112.4112.4112.07-
Oct 25, 202412.4312.4312.4312.4312.09-
Oct 24, 202412.4512.4512.4512.4512.11-
Oct 23, 202412.4212.4212.4212.4212.08-
Oct 22, 202412.4512.4512.4512.4512.11-
Oct 21, 202412.4712.4712.4712.4712.12-
Oct 18, 202412.5712.5712.5712.5712.22-
Oct 17, 202412.5712.5712.5712.5712.22-
Oct 16, 202412.6312.6312.6312.6312.28-
Oct 15, 202412.6112.6112.6112.6112.26-
Oct 14, 202412.5512.5512.5512.5512.20-
Oct 11, 202412.5612.5612.5612.5612.21-
Oct 10, 202412.5612.5612.5612.5612.21-
Oct 9, 202412.5712.5712.5712.5712.22-
Oct 8, 202412.6012.6012.6012.6012.25-
Oct 7, 202412.5912.5912.5912.5912.24-
Oct 4, 202412.6312.6312.6312.6312.28-
Oct 3, 202412.7112.7112.7112.7112.36-
Oct 2, 202412.7612.7612.7612.7612.41-
Oct 1, 202412.7812.7812.7812.7812.43-
Sep 30, 2024 0.049 Dividend
Sep 30, 202412.7512.7512.7512.7512.40-
Sep 27, 202412.7812.7812.7812.7812.38-
Sep 26, 202412.7412.7412.7412.7412.34-
Sep 25, 202412.7512.7512.7512.7512.35-
Sep 24, 202412.8012.8012.8012.8012.40-
Sep 23, 202412.7812.7812.7812.7812.38-
Sep 20, 202412.7812.7812.7812.7812.38-
Sep 19, 202412.8012.8012.8012.8012.40-
Sep 18, 202412.7812.7812.7812.7812.38-
Sep 17, 202412.8312.8312.8312.8312.43-
Sep 16, 202412.8312.8312.8312.8312.43-
Sep 13, 202412.7912.7912.7912.7912.39-
Sep 12, 202412.7612.7612.7612.7612.36-
Sep 11, 202412.7712.7712.7712.7712.37-
Sep 10, 202412.7812.7812.7812.7812.38-
Sep 9, 202412.7512.7512.7512.7512.35-
Sep 6, 202412.7312.7312.7312.7312.33-
Sep 5, 202412.7212.7212.7212.7212.32-
Sep 4, 202412.6912.6912.6912.6912.29-
Sep 3, 202412.6312.6312.6312.6312.23-
Aug 30, 2024 0.049 Dividend
Aug 30, 202412.5912.5912.5912.5912.19-
Aug 29, 202412.6212.6212.6212.6212.18-
Aug 28, 202412.6412.6412.6412.6412.20-
Aug 27, 202412.6512.6512.6512.6512.21-
Aug 26, 202412.6612.6612.6612.6612.21-
Aug 23, 202412.6712.6712.6712.6712.22-
Aug 22, 202412.6212.6212.6212.6212.18-
Aug 21, 202412.6612.6612.6612.6612.21-
Aug 20, 202412.6412.6412.6412.6412.20-
Aug 19, 202412.6112.6112.6112.6112.17-
Aug 16, 202412.5812.5812.5812.5812.14-
Aug 15, 202412.5612.5612.5612.5612.12-
Aug 14, 202412.5912.5912.5912.5912.15-
Aug 13, 202412.5512.5512.5512.5512.11-
Aug 12, 202412.5112.5112.5112.5112.07-
Aug 9, 202412.4812.4812.4812.4812.04-
Aug 8, 202412.4412.4412.4412.4412.00-
Aug 7, 202412.4512.4512.4512.4512.01-
Aug 6, 202412.4812.4812.4812.4812.04-
Aug 5, 202412.5412.5412.5412.5412.10-
Aug 2, 202412.5812.5812.5812.5812.14-
Aug 1, 202412.4712.4712.4712.4712.03-
Jul 31, 2024 0.049 Dividend
Jul 31, 202412.4312.4312.4312.4311.99-
Jul 30, 202412.3712.3712.3712.3711.89-
Jul 29, 202412.3612.3612.3612.3611.88-
Jul 26, 202412.3412.3412.3412.3411.86-
Jul 25, 202412.2912.2912.2912.2911.81-
Jul 24, 202412.2712.2712.2712.2711.79-
Jul 23, 202412.3212.3212.3212.3211.84-
Jul 22, 202412.3212.3212.3212.3211.84-
Jul 19, 202412.3312.3312.3312.3311.85-
Jul 18, 202412.3712.3712.3712.3711.89-
Jul 17, 202412.4012.4012.4012.4011.92-
Jul 16, 202412.4012.4012.4012.4011.92-
Jul 15, 202412.3512.3512.3512.3511.87-
Jul 12, 202412.3812.3812.3812.3811.90-
Jul 11, 202412.3612.3612.3612.3611.88-
Jul 10, 202412.3012.3012.3012.3011.82-
Jul 9, 202412.2912.2912.2912.2911.81-
Jul 8, 202412.3012.3012.3012.3011.82-
Jul 5, 202412.2912.2912.2912.2911.81-
Jul 3, 202412.2412.2412.2412.2411.76-
Jul 2, 202412.1712.1712.1712.1711.70-
Jul 1, 202412.1312.1312.1312.1311.66-
Jun 28, 2024 0.049 Dividend
Jun 28, 202412.2012.2012.2012.2011.72-
Jun 27, 202412.2612.2612.2612.2611.74-
Jun 26, 202412.2312.2312.2312.2311.71-
Jun 25, 202412.3112.3112.3112.3111.78-
Jun 24, 202412.3012.3012.3012.3011.77-
Jun 21, 202412.2912.2912.2912.2911.76-
Jun 20, 202412.2912.2912.2912.2911.76-
Jun 18, 202412.3212.3212.3212.3211.79-
Jun 17, 202412.2812.2812.2812.2811.75-
Jun 14, 202412.3312.3312.3312.3311.80-
Jun 13, 202412.3312.3312.3312.3311.80-
Jun 12, 202412.2712.2712.2712.2711.74-
Jun 11, 202412.2112.2112.2112.2111.69-
Jun 10, 202412.1712.1712.1712.1711.65-
Jun 7, 202412.2012.2012.2012.2011.68-
Jun 6, 202412.2912.2912.2912.2911.76-
Jun 5, 202412.2912.2912.2912.2911.76-
Jun 4, 202412.2712.2712.2712.2711.74-
Jun 3, 202412.2212.2212.2212.2211.70-
May 31, 2024 0.049 Dividend
May 31, 202412.1612.1612.1612.1611.64-

Related Tickers