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 (%)
Dec 29, 2006 2.636 2.641 2.598 2.626 55,560 -0.01(-0.38%)
Dec 28, 2006 2.626 2.636 2.603 2.636 42,066 +0.02(+0.77%)
Dec 27, 2006 2.598 2.621 2.598 2.616 56,353 +0.01(+0.29%)
Dec 26, 2006 2.618 2.621 2.598 2.608 30,558 +0.01(+0.35%)
Dec 22, 2006 2.595 2.621 2.595 2.599 17,064 +0.00(+0.03%)
Dec 21, 2006 2.583 2.628 2.583 2.598 44,051 +0.00(+0.10%)
Dec 20, 2006 2.636 2.646 2.570 2.595 73,418 -0.05(-1.90%)
Dec 19, 2006 2.605 2.646 2.585 2.646 59,131 +0.06(+2.34%)
Dec 18, 2006 2.633 2.643 2.585 2.585 48,416 -0.04(-1.35%)
Dec 15, 2006 2.696 2.696 2.595 2.621 111,913 -0.06(-2.35%)
Dec 14, 2006 2.719 2.721 2.684 2.684 26,986 -0.03(-1.21%)
Dec 13, 2006 2.674 2.719 2.621 2.716 77,387 +0.01(+0.28%)
Dec 12, 2006 2.658 2.709 2.646 2.709 51,591 +0.05(+1.99%)
Dec 11, 2006 2.641 2.656 2.641 2.656 30,558 +0.03(+1.25%)
Dec 08, 2006 2.646 2.653 2.623 2.623 79,768 +0.00(+0.10%)
Dec 07, 2006 2.658 2.658 2.595 2.621 90,880 -0.04(-1.42%)
Dec 06, 2006 2.696 2.709 2.658 2.658 36,907 -0.03(-1.12%)
Dec 05, 2006 2.656 2.689 2.656 2.688 28,573 +0.03(+1.23%)
Dec 04, 2006 2.684 2.684 2.633 2.656 29,764 -0.01(-0.38%)
Dec 01, 2006 2.658 2.688 2.648 2.666 12,302 +0.01(+0.28%)
Nov 30, 2006 2.701 2.719 2.648 2.658 104,770 -0.04(-1.48%)
Nov 29, 2006 2.694 2.698 2.694 2.698 793 +0.02(+0.65%)
Nov 28, 2006 2.653 2.704 2.623 2.681 44,051 +0.04(+1.33%)
Nov 27, 2006 2.671 2.689 2.643 2.646 38,098 -0.05(-1.87%)
Nov 24, 2006 2.696 2.696 2.689 2.696 1,984 +0.02(+0.66%)
Nov 22, 2006 2.671 2.701 2.666 2.679 38,495 -0.01(-0.19%)
Nov 21, 2006 2.643 2.716 2.643 2.684 59,528 +0.07(+2.50%)
Nov 20, 2006 2.646 2.646 2.608 2.618 49,210 -0.04(-1.42%)
Nov 17, 2006 2.739 2.739 2.646 2.656 129,375 -0.10(-3.48%)
Nov 16, 2006 2.774 2.810 2.752 2.752 58,734 +0.00(+0.09%)
Nov 15, 2006 2.772 2.772 2.749 2.749 30,558 +0.00(+0.09%)
Nov 14, 2006 2.764 2.764 2.747 2.747 14,683 +0.00(+0.00%)
Nov 13, 2006 2.759 2.791 2.747 2.747 70,243 -0.04(-1.36%)
Nov 10, 2006 2.747 2.797 2.747 2.784 59,131 +0.04(+1.38%)
Nov 09, 2006 2.757 2.772 2.729 2.747 9,127 -0.06(-1.98%)
Nov 08, 2006 2.767 2.805 2.767 2.802 42,860 +0.05(+1.93%)
Nov 07, 2006 2.726 2.772 2.721 2.749 16,668 +0.01(+0.28%)
Nov 06, 2006 2.752 2.767 2.716 2.742 63,100 -0.03(-0.91%)
Nov 03, 2006 2.754 2.784 2.752 2.767 19,049 +0.04(+1.57%)
Nov 02, 2006 2.714 2.749 2.714 2.724 13,890 +0.01(+0.28%)
Nov 01, 2006 2.729 2.746 2.711 2.716 36,114 -0.03(-1.19%)
Oct 31, 2006 2.810 2.810 2.749 2.749 55,560 +0.00(+0.07%)
Oct 30, 2006 2.805 2.810 2.744 2.747 61,909 -0.03(-1.25%)
Oct 27, 2006 2.759 2.782 2.709 2.782 70,243 +0.02(+0.82%)
Oct 26, 2006 2.747 2.759 2.744 2.759 66,672 +0.05(+1.76%)
Oct 25, 2006 2.694 2.749 2.694 2.711 26,589 +0.00(+0.00%)
Oct 24, 2006 2.792 2.794 2.684 2.711 77,387 -0.08(-2.98%)
Oct 23, 2006 2.759 2.794 2.759 2.794 34,526 +0.01(+0.45%)
Oct 20, 2006 2.747 2.782 2.744 2.782 91,674 +0.04(+1.28%)
Oct 19, 2006 2.752 2.782 2.747 2.747 50,797 -0.02(-0.64%)
Oct 18, 2006 2.747 2.764 2.747 2.764 7,937 +0.02(+0.55%)
Oct 17, 2006 2.769 2.820 2.731 2.749 91,277 +0.02(+0.55%)
Oct 16, 2006 2.772 2.772 2.727 2.734 38,495 -0.04(-1.36%)
Oct 13, 2006 2.767 2.772 2.742 2.772 49,607 +0.01(+0.18%)
Oct 12, 2006 2.694 2.767 2.694 2.767 75,799 +0.00(+0.00%)
Oct 11, 2006 2.742 2.767 2.742 2.767 25,398 +0.02(+0.91%)
Oct 10, 2006 2.747 2.759 2.742 2.742 21,033 +0.02(+0.75%)
Oct 09, 2006 2.701 2.767 2.696 2.721 52,782 +0.00(+0.09%)
Oct 06, 2006 2.721 2.742 2.711 2.719 26,986 +0.02(+0.75%)
Oct 05, 2006 2.721 2.729 2.699 2.699 40,082 -0.02(-0.56%)
Oct 04, 2006 2.689 2.716 2.671 2.714 28,970 +0.01(+0.47%)
Oct 03, 2006 2.709 2.721 2.701 2.701 25,795 +0.01(+0.19%)
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.