Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 7:46PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

MFS Bond R4 (MFBJX)

On Dec 18: 12.80   0.02 (0.16%)

MORE ON MFBJX

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* 18-Dec-09 12.80 12.80 12.80 12.80 0 12.80 17-Dec-09 12.82 12.82 12.82 12.82 0 12.82 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 12.76 12.76 12.76 12.76 0 12.76 11-Dec-09 12.74 12.74 12.74 12.74 0 12.74 10-Dec-09 12.75 12.75 12.75 12.75 0 12.75 9-Dec-09 12.76 12.76 12.76 12.76 0 12.76 8-Dec-09 12.76 12.76 12.76 12.76 0 12.76 7-Dec-09 12.73 12.73 12.73 12.73 0 12.73 4-Dec-09 12.69 12.69 12.69 12.69 0 12.69 3-Dec-09 12.72 12.72 12.72 12.72 0 12.72 2-Dec-09 12.72 12.72 12.72 12.72 0 12.72 1-Dec-09 12.74 12.74 12.74 12.74 0 12.74 30-Nov-09 12.76 12.76 12.76 12.76 0 12.76 27-Nov-09 12.77 12.77 12.77 12.77 0 12.77 25-Nov-09 12.75 12.75 12.75 12.75 0 12.75 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 12.69 12.69 12.69 12.69 0 12.69 12-Nov-09 12.68 12.68 12.68 12.68 0 12.68 11-Nov-09 12.66 12.66 12.66 12.66 0 12.66 10-Nov-09 12.65 12.65 12.65 12.65 0 12.65 9-Nov-09 12.65 12.65 12.65 12.65 0 12.65 6-Nov-09 12.63 12.63 12.63 12.63 0 12.63 5-Nov-09 12.61 12.61 12.61 12.61 0 12.61 4-Nov-09 12.61 12.61 12.61 12.61 0 12.61 3-Nov-09 12.64 12.64 12.64 12.64 0 12.64 2-Nov-09 12.68 12.68 12.68 12.68 0 12.68 30-Oct-09 12.69 12.69 12.69 12.69 0 12.69 30-Oct-09 $ 0.062 Dividend 29-Oct-09 12.63 12.63 12.63 12.63 0 12.57 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 12.60 12.60 12.60 12.60 0 12.54 23-Oct-09 12.62 12.62 12.62 12.62 0 12.56 22-Oct-09 12.64 12.64 12.64 12.64 0 12.58 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 12.57 12.57 12.57 12.57 0 12.51 14-Oct-09 12.58 12.58 12.58 12.58 0 12.52 13-Oct-09 12.61 12.61 12.61 12.61 0 12.55 12-Oct-09 12.57 12.57 12.57 12.57 0 12.51 9-Oct-09 12.56 12.56 12.56 12.56 0 12.50 8-Oct-09 12.63 12.63 12.63 12.63 0 12.57 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 12.60 12.60 12.60 12.60 0 12.54 30-Sep-09 12.56 12.56 12.56 12.56 0 12.50 30-Sep-09 $ 0.062 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 12.51 12.51 12.51 12.51 0 12.39 21-Sep-09 12.47 12.47 12.47 12.47 0 12.35 18-Sep-09 12.47 12.47 12.47 12.47 0 12.35 17-Sep-09 12.49 12.49 12.49 12.49 0 12.37 * 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