Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.835 1.845 1.827 1.827 32,137 +0.00(+0.00%)
Oct 30, 2002 1.830 1.850 1.795 1.827 49,991 +0.01(+0.55%)
Oct 29, 2002 1.815 1.827 1.779 1.817 73,399 -0.01(-0.69%)
Oct 28, 2002 1.865 1.865 1.820 1.830 35,707 -0.03(-1.49%)
Oct 25, 2002 1.805 1.858 1.805 1.858 68,241 +0.08(+4.39%)
Oct 24, 2002 1.790 1.805 1.779 1.779 56,736 +0.00(+0.00%)
Oct 23, 2002 1.812 1.812 1.779 1.779 25,789 -0.05(-2.49%)
Oct 22, 2002 1.790 1.832 1.779 1.825 23,805 +0.02(+1.12%)
Oct 21, 2002 1.779 1.815 1.779 1.805 12,696 +0.02(+0.99%)
Oct 18, 2002 1.802 1.815 1.787 1.787 25,789 -0.01(-0.28%)
Oct 17, 2002 1.782 1.815 1.782 1.792 36,104 +0.02(+0.85%)
Oct 16, 2002 1.802 1.802 1.769 1.777 20,631 -0.02(-1.26%)
Oct 15, 2002 1.774 1.802 1.774 1.800 21,424 +0.04(+2.15%)
Oct 14, 2002 1.739 1.805 1.739 1.762 97,205 +0.03(+1.75%)
Oct 11, 2002 1.724 1.744 1.714 1.732 28,566 +0.03(+1.93%)
Oct 10, 2002 1.714 1.752 1.676 1.699 595,133 -0.05(-2.60%)
Oct 09, 2002 1.777 1.777 1.729 1.744 63,480 -0.06(-3.22%)
Oct 08, 2002 1.782 1.815 1.782 1.802 26,979 +0.00(+0.14%)
Oct 07, 2002 1.800 1.810 1.779 1.800 198,377 +0.01(+0.56%)
Oct 04, 2002 1.807 1.827 1.782 1.790 44,436 -0.02(-0.98%)
Oct 03, 2002 1.815 1.825 1.800 1.807 38,485 -0.03(-1.78%)
Oct 02, 2002 1.845 1.850 1.825 1.840 19,441 -0.02(-0.82%)
Oct 01, 2002 1.812 1.863 1.812 1.855 44,039 +0.05(+2.51%)
Sep 30, 2002 1.868 1.868 1.797 1.810 69,432 -0.07(-3.62%)
Sep 27, 2002 1.890 1.903 1.878 1.878 43,246 +0.00(+0.00%)
Sep 26, 2002 1.916 1.951 1.878 1.878 23,011 -0.04(-1.97%)
Sep 25, 2002 1.913 1.931 1.890 1.916 49,594 +0.00(+0.13%)
Sep 24, 2002 1.941 1.941 1.890 1.913 27,772 -0.04(-2.06%)
Sep 23, 2002 1.916 1.979 1.916 1.953 64,671 +0.05(+2.79%)
Sep 20, 2002 1.895 1.913 1.895 1.900 32,137 -0.02(-0.79%)
Sep 19, 2002 1.989 2.016 1.903 1.916 42,056 -0.06(-3.18%)
Sep 18, 2002 1.966 1.991 1.953 1.979 34,914 +0.00(+0.00%)
Sep 17, 2002 1.956 1.991 1.953 1.979 52,768 +0.02(+1.03%)
Sep 16, 2002 1.953 1.979 1.941 1.958 25,789 +0.01(+0.65%)
Sep 13, 2002 1.928 1.946 1.928 1.946 5,554 +0.02(+0.91%)
Sep 12, 2002 1.918 1.966 1.918 1.928 39,278 -0.04(-1.92%)
Sep 11, 2002 1.991 1.991 1.966 1.966 17,060 +0.00(+0.00%)
Sep 10, 2002 1.966 1.991 1.941 1.966 53,561 -0.03(-1.27%)
Sep 09, 2002 2.016 2.016 1.979 1.991 18,250 -0.01(-0.63%)
Sep 06, 2002 1.984 2.052 1.984 2.004 70,225 +0.01(+0.51%)
Sep 05, 2002 1.981 2.016 1.981 1.994 38,485 +0.01(+0.64%)
Sep 04, 2002 2.004 2.014 1.981 1.981 19,837 -0.01(-0.25%)
Sep 03, 2002 2.004 2.029 1.986 1.986 44,039 -0.03(-1.38%)
Aug 30, 2002 2.037 2.037 2.009 2.014 714,159 -0.01(-0.62%)
Aug 29, 2002 2.004 2.044 2.004 2.026 29,756 +0.01(+0.37%)
Aug 28, 2002 1.999 2.026 1.996 2.019 13,886 +0.00(+0.12%)
Aug 27, 2002 1.991 2.047 1.991 2.016 30,946 +0.04(+1.78%)
Aug 26, 2002 1.991 2.042 1.979 1.981 63,877 +0.02(+0.77%)
Aug 23, 2002 1.979 1.989 1.966 1.966 35,311 +0.00(+0.00%)
Aug 22, 2002 1.860 1.966 1.860 1.966 69,432 +0.11(+6.12%)
Aug 21, 2002 1.840 1.865 1.840 1.853 19,441 +0.01(+0.41%)
Aug 20, 2002 1.855 1.865 1.842 1.845 28,963 +0.03(+1.39%)
Aug 16, 2002 1.820 1.865 1.817 1.820 33,327 -0.01(-0.41%)
Aug 15, 2002 1.840 1.853 1.822 1.827 28,963 -0.00(-0.14%)
Aug 14, 2002 1.835 1.840 1.812 1.830 63,480 -0.02(-0.82%)
Aug 13, 2002 1.878 1.878 1.845 1.845 20,234 -0.06(-3.17%)
Aug 12, 2002 1.918 1.918 1.885 1.905 36,104 +0.06(+3.14%)
Aug 07, 2002 1.827 1.847 1.827 1.847 17,060 +0.02(+1.10%)
Aug 06, 2002 1.853 1.853 1.817 1.827 20,631 -0.04(-2.03%)
Aug 05, 2002 1.878 1.890 1.858 1.865 12,299 -0.04(-1.99%)
Aug 02, 2002 1.878 1.903 1.840 1.903 57,132 +0.03(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.