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, 2012 2.375 2.378 2.338 2.348 36,455 -0.00(-0.14%)
Nov 29, 2012 2.342 2.351 2.328 2.351 14,095 +0.02(+0.65%)
Nov 28, 2012 2.342 2.342 2.325 2.336 20,017 -0.01(-0.23%)
Nov 27, 2012 2.295 2.345 2.295 2.342 94,231 +0.05(+2.17%)
Nov 26, 2012 2.295 2.295 2.269 2.292 59,970 -0.00(-0.14%)
Nov 23, 2012 2.282 2.325 2.259 2.295 27,853 +0.04(+1.91%)
Nov 21, 2012 2.259 2.272 2.249 2.252 16,643 +0.01(+0.44%)
Nov 20, 2012 2.252 2.262 2.242 2.242 79,927 -0.00(-0.15%)
Nov 19, 2012 2.255 2.282 2.245 2.245 82,164 +0.02(+1.04%)
Nov 16, 2012 2.149 2.235 2.149 2.222 201,517 +0.07(+3.40%)
Nov 15, 2012 2.219 2.219 2.139 2.149 185,869 -0.06(-2.70%)
Nov 14, 2012 2.385 2.385 2.172 2.209 349,670 -0.19(-7.76%)
Nov 13, 2012 2.415 2.424 2.391 2.395 54,003 -0.02(-0.99%)
Nov 12, 2012 2.432 2.432 2.402 2.419 37,311 +0.01(+0.41%)
Nov 09, 2012 2.396 2.419 2.392 2.409 51,989 -0.01(-0.40%)
Nov 08, 2012 2.366 2.471 2.366 2.419 149,799 +0.03(+1.38%)
Nov 07, 2012 2.455 2.455 2.382 2.386 156,369 -0.07(-2.82%)
Nov 06, 2012 2.454 2.465 2.445 2.455 43,456 +0.01(+0.40%)
Nov 05, 2012 2.445 2.458 2.442 2.445 16,467 +0.01(+0.27%)
Nov 02, 2012 2.452 2.463 2.435 2.438 61,771 -0.01(-0.27%)
Nov 01, 2012 2.468 2.481 2.445 2.445 78,370 -0.01(-0.40%)
Oct 31, 2012 2.468 2.468 2.445 2.455 40,836 +0.01(+0.40%)
Oct 26, 2012 2.468 2.445 2.445 2.445 31,908 -0.01(-0.40%)
Oct 25, 2012 2.452 2.458 2.452 2.455 20,773 +0.00(+0.00%)
Oct 24, 2012 2.465 2.481 2.452 2.455 45,692 -0.01(-0.27%)
Oct 23, 2012 2.460 2.478 2.455 2.461 8,059 -0.01(-0.40%)
Oct 19, 2012 2.481 2.481 2.455 2.471 20,129 +0.01(+0.28%)
Oct 18, 2012 2.484 2.491 2.452 2.465 30,787 -0.00(-0.01%)
Oct 17, 2012 2.461 2.468 2.445 2.465 19,871 +0.00(+0.13%)
Oct 16, 2012 2.484 2.494 2.452 2.461 75,407 -0.02(-0.79%)
Oct 15, 2012 2.544 2.544 2.449 2.481 95,019 -0.08(-3.09%)
Oct 12, 2012 2.492 2.586 2.492 2.560 100,659 +0.08(+3.02%)
Oct 11, 2012 2.456 2.590 2.436 2.485 192,163 +0.04(+1.60%)
Oct 10, 2012 2.430 2.449 2.430 2.446 43,922 +0.01(+0.40%)
Oct 09, 2012 2.446 2.449 2.436 2.436 44,283 -0.01(-0.40%)
Oct 08, 2012 2.443 2.446 2.440 2.446 13,313 +0.00(+0.00%)
Oct 05, 2012 2.440 2.446 2.433 2.446 37,669 +0.00(+0.13%)
Oct 04, 2012 2.440 2.443 2.436 2.443 26,091 +0.00(+0.13%)
Oct 03, 2012 2.433 2.443 2.420 2.440 48,068 +0.02(+0.95%)
Oct 02, 2012 2.430 2.433 2.417 2.417 67,230 -0.00(-0.00%)
Oct 01, 2012 2.436 2.443 2.417 2.417 79,451 -0.02(-0.88%)
Sep 28, 2012 2.420 2.438 2.420 2.438 24,251 +0.00(+0.08%)
Sep 27, 2012 2.443 2.443 2.426 2.436 24,576 +0.02(+0.81%)
Sep 26, 2012 2.443 2.443 2.417 2.417 25,105 -0.00(-0.13%)
Sep 25, 2012 2.430 2.440 2.410 2.420 67,870 +0.01(+0.41%)
Sep 24, 2012 2.417 2.420 2.410 2.410 17,836 -0.01(-0.40%)
Sep 21, 2012 2.443 2.443 2.394 2.420 98,822 -0.01(-0.54%)
Sep 20, 2012 2.420 2.443 2.413 2.433 48,392 +0.00(+0.00%)
Sep 19, 2012 2.436 2.440 2.417 2.433 51,960 -0.01(-0.40%)
Sep 18, 2012 2.436 2.443 2.410 2.443 102,812 +0.02(+0.76%)
Sep 17, 2012 2.415 2.424 2.389 2.424 118,624 +0.03(+1.22%)
Sep 14, 2012 2.411 2.411 2.389 2.395 66,902 -0.00(-0.13%)
Sep 13, 2012 2.398 2.408 2.382 2.398 108,803 -0.00(-0.00%)
Sep 12, 2012 2.392 2.398 2.392 2.398 72,314 +0.01(+0.54%)
Sep 11, 2012 2.398 2.398 2.366 2.385 58,025 -0.01(-0.54%)
Sep 10, 2012 2.392 2.398 2.392 2.398 21,876 +0.00(+0.14%)
Sep 07, 2012 2.398 2.398 2.389 2.395 24,912 +0.01(+0.27%)
Sep 06, 2012 2.389 2.392 2.379 2.389 24,094 +0.01(+0.41%)
Sep 05, 2012 2.363 2.379 2.363 2.379 34,107 +0.01(+0.55%)
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.