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

MFS Special Value Trust (NY: MFV )

4.410 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, 2007 2.147 2.170 2.107 2.127 161,479 -0.06(-2.54%)
Oct 30, 2007 2.185 2.261 2.165 2.183 130,532 -0.04(-1.59%)
Oct 29, 2007 2.180 2.228 2.180 2.218 20,234 +0.06(+2.68%)
Oct 26, 2007 2.205 2.233 2.158 2.160 42,452 +0.01(+0.35%)
Oct 25, 2007 2.218 2.246 2.152 2.152 39,278 -0.07(-2.96%)
Oct 24, 2007 2.218 2.241 2.175 2.218 23,011 -0.04(-1.67%)
Oct 23, 2007 2.268 2.268 2.193 2.256 4,364 +0.04(+1.70%)
Oct 22, 2007 2.268 2.268 2.218 2.218 19,441 +0.04(+1.97%)
Oct 19, 2007 2.251 2.321 2.175 2.175 67,845 -0.08(-3.47%)
Oct 18, 2007 2.341 2.341 2.228 2.253 43,246 -0.06(-2.72%)
Oct 17, 2007 2.268 2.319 2.261 2.316 38,882 +0.04(+1.77%)
Oct 16, 2007 2.276 2.306 2.256 2.276 46,420 -0.03(-1.31%)
Oct 15, 2007 2.271 2.306 2.268 2.306 78,557 +0.04(+1.55%)
Oct 12, 2007 2.281 2.306 2.268 2.271 40,469 +0.00(+0.00%)
Oct 11, 2007 2.281 2.296 2.268 2.271 69,035 -0.01(-0.44%)
Oct 10, 2007 2.304 2.314 2.273 2.281 19,044 -0.01(-0.22%)
Oct 09, 2007 2.304 2.319 2.278 2.286 79,747 -0.06(-2.37%)
Oct 08, 2007 2.339 2.341 2.321 2.341 8,728 +0.02(+0.65%)
Oct 05, 2007 2.324 2.334 2.294 2.326 24,995 +0.00(+0.11%)
Oct 04, 2007 2.281 2.331 2.281 2.324 63,877 +0.01(+0.22%)
Oct 03, 2007 2.294 2.321 2.294 2.319 40,469 +0.00(+0.11%)
Oct 02, 2007 2.273 2.319 2.273 2.316 76,573 -0.00(-0.11%)
Oct 01, 2007 2.326 2.329 2.306 2.319 34,120 +0.01(+0.44%)
Sep 28, 2007 2.296 2.347 2.296 2.309 31,740 -0.01(-0.54%)
Sep 27, 2007 2.362 2.379 2.309 2.321 28,169 -0.00(-0.12%)
Sep 26, 2007 2.339 2.379 2.319 2.324 30,550 -0.02(-0.85%)
Sep 25, 2007 2.369 2.387 2.268 2.344 32,137 -0.02(-0.64%)
Sep 24, 2007 2.324 2.374 2.291 2.359 26,185 +0.03(+1.19%)
Sep 21, 2007 2.296 2.344 2.296 2.331 63,084 -0.00(-0.11%)
Sep 20, 2007 2.331 2.367 2.321 2.334 39,278 -0.01(-0.22%)
Sep 19, 2007 2.445 2.452 2.319 2.339 48,800 -0.08(-3.33%)
Sep 18, 2007 2.422 2.427 2.420 2.420 33,724 +0.02(+0.95%)
Sep 17, 2007 2.445 2.452 2.362 2.397 33,724 +0.05(+2.15%)
Sep 14, 2007 2.347 2.347 2.347 2.347 793 +0.01(+0.32%)
Sep 13, 2007 2.357 2.364 2.334 2.339 24,598 -0.03(-1.28%)
Sep 12, 2007 2.407 2.407 2.334 2.369 23,011 -0.05(-1.98%)
Sep 11, 2007 2.432 2.440 2.374 2.417 15,076 -0.03(-1.03%)
Sep 10, 2007 2.304 2.455 2.304 2.442 94,427 +0.07(+3.08%)
Sep 07, 2007 2.324 2.445 2.296 2.369 44,039 +0.00(+0.00%)
Sep 06, 2007 2.369 2.405 2.339 2.369 28,963 +0.02(+0.86%)
Sep 05, 2007 2.420 2.432 2.319 2.349 88,873 -0.05(-1.89%)
Sep 04, 2007 2.445 2.449 2.367 2.394 49,197 +0.00(+0.00%)
Aug 31, 2007 2.457 2.457 2.394 2.394 13,489 -0.01(-0.52%)
Aug 30, 2007 2.420 2.480 2.296 2.407 72,606 -0.08(-3.24%)
Aug 29, 2007 2.452 2.490 2.447 2.488 17,457 +0.06(+2.60%)
Aug 28, 2007 2.470 2.520 2.394 2.425 55,149 -0.03(-1.19%)
Aug 27, 2007 2.470 2.500 2.422 2.454 24,202 -0.03(-1.26%)
Aug 24, 2007 2.495 2.495 2.470 2.485 73,003 -0.01(-0.28%)
Aug 23, 2007 2.417 2.508 2.331 2.492 245,988 +0.20(+8.78%)
Aug 22, 2007 2.205 2.291 2.203 2.291 78,954 +0.10(+4.70%)
Aug 21, 2007 2.155 2.188 2.155 2.188 67,051 +0.05(+2.26%)
Aug 20, 2007 2.183 2.190 2.117 2.140 73,796 -0.00(-0.12%)
Aug 17, 2007 2.193 2.256 1.986 2.142 118,629 +0.11(+5.20%)
Aug 16, 2007 2.044 2.084 1.845 2.037 232,101 -0.04(-2.01%)
Aug 15, 2007 2.155 2.155 1.994 2.078 252,336 -0.15(-6.82%)
Aug 14, 2007 2.278 2.311 2.173 2.231 199,964 -0.14(-5.75%)
Aug 13, 2007 2.432 2.505 2.354 2.367 133,706 -0.02(-1.03%)
Aug 10, 2007 2.468 2.473 2.362 2.391 86,492 -0.16(-6.09%)
Aug 09, 2007 2.578 2.586 2.485 2.547 77,764 -0.03(-1.14%)
Aug 08, 2007 2.578 2.606 2.576 2.576 17,457 -0.02(-0.68%)
Aug 07, 2007 2.591 2.609 2.591 2.594 6,348 -0.02(-0.68%)
Aug 06, 2007 2.586 2.619 2.538 2.611 28,169 +0.00(+0.10%)
Aug 03, 2007 2.609 2.609 2.563 2.609 5,951 +0.05(+1.77%)
Aug 02, 2007 2.621 2.621 2.525 2.563 13,489 -0.02(-0.63%)
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.