Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 1:40AM ET - U.S. Markets open in 7 hours and 50 minutes. Dow  1.27% Nasdaq  1.22%

MFS Bond R1 (MFBGX)

On Dec 17: 12.77   0.06 (0.47%)

MORE ON MFBGX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 12.77 12.77 12.77 12.77 0 12.77 16-Dec-09 12.71 12.71 12.71 12.71 0 12.71 15-Dec-09 12.70 12.70 12.70 12.70 0 12.70 14-Dec-09 12.72 12.72 12.72 12.72 0 12.72 11-Dec-09 12.70 12.70 12.70 12.70 0 12.70 10-Dec-09 12.70 12.70 12.70 12.70 0 12.70 9-Dec-09 12.71 12.71 12.71 12.71 0 12.71 8-Dec-09 12.71 12.71 12.71 12.71 0 12.71 7-Dec-09 12.68 12.68 12.68 12.68 0 12.68 4-Dec-09 12.64 12.64 12.64 12.64 0 12.64 3-Dec-09 12.67 12.67 12.67 12.67 0 12.67 2-Dec-09 12.67 12.67 12.67 12.67 0 12.67 1-Dec-09 12.69 12.69 12.69 12.69 0 12.69 30-Nov-09 12.72 12.72 12.72 12.72 0 12.72 27-Nov-09 12.72 12.72 12.72 12.72 0 12.72 25-Nov-09 12.70 12.70 12.70 12.70 0 12.70 24-Nov-09 12.69 12.69 12.69 12.69 0 12.69 23-Nov-09 12.67 12.67 12.67 12.67 0 12.67 20-Nov-09 12.67 12.67 12.67 12.67 0 12.67 19-Nov-09 12.68 12.68 12.68 12.68 0 12.68 18-Nov-09 12.67 12.67 12.67 12.67 0 12.67 17-Nov-09 12.69 12.69 12.69 12.69 0 12.69 16-Nov-09 12.69 12.69 12.69 12.69 0 12.69 13-Nov-09 12.64 12.64 12.64 12.64 0 12.64 12-Nov-09 12.63 12.63 12.63 12.63 0 12.63 11-Nov-09 12.61 12.61 12.61 12.61 0 12.61 10-Nov-09 12.61 12.61 12.61 12.61 0 12.61 9-Nov-09 12.60 12.60 12.60 12.60 0 12.60 6-Nov-09 12.59 12.59 12.59 12.59 0 12.59 5-Nov-09 12.57 12.57 12.57 12.57 0 12.57 4-Nov-09 12.57 12.57 12.57 12.57 0 12.57 3-Nov-09 12.60 12.60 12.60 12.60 0 12.60 2-Nov-09 12.63 12.63 12.63 12.63 0 12.63 30-Oct-09 12.65 12.65 12.65 12.65 0 12.65 30-Oct-09 $ 0.051 Dividend 29-Oct-09 12.58 12.58 12.58 12.58 0 12.53 28-Oct-09 12.63 12.63 12.63 12.63 0 12.58 27-Oct-09 12.62 12.62 12.62 12.62 0 12.57 26-Oct-09 12.55 12.55 12.55 12.55 0 12.50 23-Oct-09 12.58 12.58 12.58 12.58 0 12.53 22-Oct-09 12.59 12.59 12.59 12.59 0 12.54 21-Oct-09 12.59 12.59 12.59 12.59 0 12.54 20-Oct-09 12.62 12.62 12.62 12.62 0 12.57 19-Oct-09 12.58 12.58 12.58 12.58 0 12.53 16-Oct-09 12.56 12.56 12.56 12.56 0 12.51 15-Oct-09 12.52 12.52 12.52 12.52 0 12.47 14-Oct-09 12.53 12.53 12.53 12.53 0 12.48 13-Oct-09 12.56 12.56 12.56 12.56 0 12.51 12-Oct-09 12.52 12.52 12.52 12.52 0 12.47 9-Oct-09 12.52 12.52 12.52 12.52 0 12.47 8-Oct-09 12.58 12.58 12.58 12.58 0 12.53 7-Oct-09 12.61 12.61 12.61 12.61 0 12.56 6-Oct-09 12.56 12.56 12.56 12.56 0 12.51 5-Oct-09 12.54 12.54 12.54 12.54 0 12.49 2-Oct-09 12.52 12.52 12.52 12.52 0 12.47 1-Oct-09 12.55 12.55 12.55 12.55 0 12.50 30-Sep-09 12.51 12.51 12.51 12.51 0 12.46 30-Sep-09 $ 0.051 Dividend 29-Sep-09 12.53 12.53 12.53 12.53 0 12.43 28-Sep-09 12.53 12.53 12.53 12.53 0 12.43 25-Sep-09 12.52 12.52 12.52 12.52 0 12.42 24-Sep-09 12.50 12.50 12.50 12.50 0 12.40 23-Sep-09 12.48 12.48 12.48 12.48 0 12.38 22-Sep-09 12.46 12.46 12.46 12.46 0 12.36 21-Sep-09 12.43 12.43 12.43 12.43 0 12.33 18-Sep-09 12.42 12.42 12.42 12.42 0 12.32 17-Sep-09 12.44 12.44 12.44 12.44 0 12.34 16-Sep-09 12.41 12.41 12.41 12.41 0 12.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions