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 (%)
Nov 30, 2007 1.946 2.009 1.946 1.989 58,323 +0.05(+2.47%)
Nov 29, 2007 2.042 2.052 1.928 1.941 115,852 -0.08(-3.99%)
Nov 28, 2007 1.979 2.052 1.979 2.021 84,905 +0.02(+1.01%)
Nov 27, 2007 1.991 2.052 1.918 2.001 129,342 +0.03(+1.40%)
Nov 26, 2007 1.994 2.016 1.918 1.974 92,047 +0.01(+0.38%)
Nov 23, 2007 1.953 2.001 1.921 1.966 113,868 +0.02(+0.91%)
Nov 21, 2007 2.016 2.016 1.921 1.948 131,326 -0.07(-3.50%)
Nov 20, 2007 2.044 2.049 2.019 2.019 20,234 -0.02(-0.99%)
Nov 19, 2007 2.057 2.057 1.974 2.039 96,808 -0.02(-1.10%)
Nov 16, 2007 2.102 2.142 2.019 2.062 84,905 +0.01(+0.25%)
Nov 15, 2007 2.092 2.092 2.049 2.057 51,578 -0.01(-0.45%)
Nov 14, 2007 2.100 2.120 2.044 2.066 48,007 -0.04(-2.07%)
Nov 13, 2007 2.069 2.120 2.049 2.110 121,803 +0.04(+2.07%)
Nov 12, 2007 2.084 2.142 2.059 2.067 91,253 -0.01(-0.61%)
Nov 09, 2007 2.102 2.132 2.079 2.079 38,088 -0.04(-1.79%)
Nov 08, 2007 2.105 2.142 2.084 2.117 84,112 +0.01(+0.36%)
Nov 07, 2007 2.147 2.238 2.092 2.110 109,504 -0.08(-3.79%)
Nov 06, 2007 2.180 2.276 2.142 2.193 205,122 +0.03(+1.28%)
Nov 05, 2007 2.137 2.276 2.132 2.165 276,935 +0.02(+1.06%)
Nov 02, 2007 2.155 2.185 2.130 2.142 171,001 +0.00(+0.12%)
Nov 01, 2007 2.130 2.173 2.127 2.140 205,916 +0.01(+0.59%)
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%)
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.