Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 8:45AM ET - U.S. Markets open in 45 mins.. Dow  1.27% Nasdaq  0.00%

MFS Bond R3 (MFBHX)

On Dec 17: 12.81   0.06 (0.47%)

MORE ON MFBHX

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 12.81 12.81 12.81 12.81 0 12.81 16-Dec-09 12.75 12.75 12.75 12.75 0 12.75 15-Dec-09 12.74 12.74 12.74 12.74 0 12.74 14-Dec-09 12.75 12.75 12.75 12.75 0 12.75 11-Dec-09 12.74 12.74 12.74 12.74 0 12.74 10-Dec-09 12.74 12.74 12.74 12.74 0 12.74 9-Dec-09 12.75 12.75 12.75 12.75 0 12.75 8-Dec-09 12.75 12.75 12.75 12.75 0 12.75 7-Dec-09 12.72 12.72 12.72 12.72 0 12.72 4-Dec-09 12.68 12.68 12.68 12.68 0 12.68 3-Dec-09 12.71 12.71 12.71 12.71 0 12.71 2-Dec-09 12.71 12.71 12.71 12.71 0 12.71 1-Dec-09 12.73 12.73 12.73 12.73 0 12.73 30-Nov-09 12.76 12.76 12.76 12.76 0 12.76 27-Nov-09 12.76 12.76 12.76 12.76 0 12.76 25-Nov-09 12.74 12.74 12.74 12.74 0 12.74 24-Nov-09 12.73 12.73 12.73 12.73 0 12.73 23-Nov-09 12.71 12.71 12.71 12.71 0 12.71 20-Nov-09 12.71 12.71 12.71 12.71 0 12.71 19-Nov-09 12.72 12.72 12.72 12.72 0 12.72 18-Nov-09 12.71 12.71 12.71 12.71 0 12.71 17-Nov-09 12.73 12.73 12.73 12.73 0 12.73 16-Nov-09 12.73 12.73 12.73 12.73 0 12.73 13-Nov-09 12.68 12.68 12.68 12.68 0 12.68 12-Nov-09 12.67 12.67 12.67 12.67 0 12.67 11-Nov-09 12.65 12.65 12.65 12.65 0 12.65 10-Nov-09 12.65 12.65 12.65 12.65 0 12.65 9-Nov-09 12.64 12.64 12.64 12.64 0 12.64 6-Nov-09 12.62 12.62 12.62 12.62 0 12.62 5-Nov-09 12.61 12.61 12.61 12.61 0 12.61 4-Nov-09 12.60 12.60 12.60 12.60 0 12.60 3-Nov-09 12.64 12.64 12.64 12.64 0 12.64 2-Nov-09 12.67 12.67 12.67 12.67 0 12.67 30-Oct-09 12.69 12.69 12.69 12.69 0 12.69 30-Oct-09 $ 0.059 Dividend 29-Oct-09 12.62 12.62 12.62 12.62 0 12.56 28-Oct-09 12.67 12.67 12.67 12.67 0 12.61 27-Oct-09 12.66 12.66 12.66 12.66 0 12.60 26-Oct-09 12.59 12.59 12.59 12.59 0 12.53 23-Oct-09 12.62 12.62 12.62 12.62 0 12.56 22-Oct-09 12.63 12.63 12.63 12.63 0 12.57 21-Oct-09 12.63 12.63 12.63 12.63 0 12.57 20-Oct-09 12.66 12.66 12.66 12.66 0 12.60 19-Oct-09 12.62 12.62 12.62 12.62 0 12.56 16-Oct-09 12.60 12.60 12.60 12.60 0 12.54 15-Oct-09 12.56 12.56 12.56 12.56 0 12.50 14-Oct-09 12.57 12.57 12.57 12.57 0 12.51 13-Oct-09 12.60 12.60 12.60 12.60 0 12.54 12-Oct-09 12.56 12.56 12.56 12.56 0 12.50 9-Oct-09 12.56 12.56 12.56 12.56 0 12.50 8-Oct-09 12.62 12.62 12.62 12.62 0 12.56 7-Oct-09 12.65 12.65 12.65 12.65 0 12.59 6-Oct-09 12.60 12.60 12.60 12.60 0 12.54 5-Oct-09 12.58 12.58 12.58 12.58 0 12.52 2-Oct-09 12.56 12.56 12.56 12.56 0 12.50 1-Oct-09 12.59 12.59 12.59 12.59 0 12.53 30-Sep-09 12.55 12.55 12.55 12.55 0 12.49 30-Sep-09 $ 0.059 Dividend 29-Sep-09 12.57 12.57 12.57 12.57 0 12.45 28-Sep-09 12.57 12.57 12.57 12.57 0 12.45 25-Sep-09 12.56 12.56 12.56 12.56 0 12.44 24-Sep-09 12.54 12.54 12.54 12.54 0 12.42 23-Sep-09 12.52 12.52 12.52 12.52 0 12.40 22-Sep-09 12.50 12.50 12.50 12.50 0 12.38 21-Sep-09 12.47 12.47 12.47 12.47 0 12.35 18-Sep-09 12.46 12.46 12.46 12.46 0 12.34 17-Sep-09 12.48 12.48 12.48 12.48 0 12.36 16-Sep-09 12.44 12.44 12.44 12.44 0 12.32 * 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