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 (%)
Dec 30, 2011 1.968 1.968 1.931 1.956 240,768 -0.01(-0.46%)
Dec 29, 2011 1.940 1.968 1.937 1.965 28,407 +0.01(+0.31%)
Dec 28, 2011 1.965 1.965 1.922 1.959 173,247 -0.02(-1.08%)
Dec 27, 2011 2.001 2.001 1.968 1.980 22,426 -0.01(-0.61%)
Dec 23, 2011 1.962 1.992 1.962 1.992 36,851 +0.02(+0.92%)
Dec 21, 2011 1.977 1.977 1.947 1.974 37,577 +0.01(+0.31%)
Dec 20, 2011 1.965 1.968 1.953 1.968 35,171 +0.02(+0.78%)
Dec 19, 2011 1.971 1.971 1.947 1.953 134,594 -0.02(-0.93%)
Dec 16, 2011 1.977 1.977 1.935 1.971 40,418 -0.01(-0.31%)
Dec 15, 2011 1.950 1.977 1.950 1.977 19,431 +0.02(+1.09%)
Dec 14, 2011 1.971 1.974 1.950 1.956 26,162 -0.01(-0.31%)
Dec 13, 2011 1.962 1.974 1.910 1.962 128,985 -0.00(-0.16%)
Dec 12, 2011 2.032 2.032 1.959 1.965 96,609 -0.06(-3.08%)
Dec 09, 2011 2.006 2.036 2.003 2.027 40,047 +0.03(+1.66%)
Dec 08, 2011 2.033 2.036 1.973 1.994 52,641 -0.03(-1.64%)
Dec 07, 2011 2.015 2.027 2.000 2.027 31,143 +0.02(+0.75%)
Dec 06, 2011 2.015 2.015 2.003 2.012 52,475 +0.00(+0.15%)
Dec 05, 2011 2.021 2.028 2.009 2.009 44,910 +0.00(+0.04%)
Dec 02, 2011 2.024 2.024 2.006 2.008 40,767 -0.02(-0.78%)
Dec 01, 2011 2.009 2.024 1.992 2.024 44,423 +0.02(+1.21%)
Nov 30, 2011 2.021 2.024 1.979 2.000 38,569 -0.01(-0.60%)
Nov 29, 2011 2.021 2.021 2.002 2.012 18,530 +0.01(+0.60%)
Nov 28, 2011 1.976 2.023 1.976 2.000 75,846 +0.03(+1.69%)
Nov 25, 2011 1.967 1.976 1.964 1.967 13,253 +0.01(+0.31%)
Nov 23, 2011 1.982 1.982 1.949 1.961 28,316 -0.01(-0.61%)
Nov 22, 2011 1.961 1.979 1.961 1.973 23,887 +0.01(+0.62%)
Nov 21, 2011 1.976 1.976 1.946 1.961 132,475 -0.02(-0.91%)
Nov 18, 2011 1.994 1.994 1.974 1.979 12,928 -0.01(-0.61%)
Nov 17, 2011 2.027 2.033 1.991 1.991 12,848 -0.04(-1.79%)
Nov 16, 2011 2.009 2.036 2.009 2.027 34,674 +0.02(+0.90%)
Nov 15, 2011 2.036 2.036 1.997 2.009 11,303 -0.02(-0.75%)
Nov 14, 2011 2.027 2.027 2.021 2.024 18,712 +0.02(+0.81%)
Nov 11, 2011 2.002 2.035 2.002 2.008 52,058 +0.01(+0.75%)
Nov 10, 2011 1.996 2.023 1.993 1.993 37,564 +0.00(+0.00%)
Nov 09, 2011 2.023 2.035 1.975 1.993 132,540 -0.03(-1.48%)
Nov 08, 2011 2.059 2.059 2.023 2.023 24,376 -0.01(-0.59%)
Nov 07, 2011 2.038 2.050 2.029 2.035 50,684 -0.03(-1.45%)
Nov 04, 2011 2.041 2.065 2.023 2.065 11,339 +0.04(+2.22%)
Nov 03, 2011 2.032 2.032 2.020 2.020 38,406 -0.02(-1.03%)
Nov 02, 2011 2.026 2.047 2.011 2.041 30,809 +0.01(+0.74%)
Nov 01, 2011 2.047 2.080 2.020 2.026 33,403 -0.03(-1.31%)
Oct 31, 2011 2.074 2.077 2.050 2.053 31,775 +0.00(+0.07%)
Oct 28, 2011 2.050 2.059 2.044 2.051 12,739 +0.02(+0.81%)
Oct 27, 2011 2.053 2.098 2.035 2.035 23,948 -0.02(-0.87%)
Oct 26, 2011 2.020 2.053 2.011 2.053 34,058 +0.06(+3.00%)
Oct 25, 2011 2.023 2.026 1.939 1.993 64,898 -0.05(-2.39%)
Oct 24, 2011 1.999 2.042 1.998 2.042 37,219 +0.05(+2.45%)
Oct 21, 2011 1.975 2.002 1.942 1.993 43,429 +0.03(+1.52%)
Oct 20, 2011 1.936 1.964 1.936 1.963 74,727 +0.03(+1.39%)
Oct 19, 2011 1.936 1.951 1.936 1.936 41,774 -0.00(-0.12%)
Oct 18, 2011 1.915 1.942 1.915 1.938 24,189 +0.02(+1.06%)
Oct 17, 2011 1.918 1.927 1.915 1.918 17,672 -0.01(-0.36%)
Oct 14, 2011 1.918 1.930 1.918 1.925 17,044 +0.01(+0.67%)
Oct 13, 2011 1.924 1.928 1.912 1.912 12,428 -0.01(-0.62%)
Oct 12, 2011 1.936 1.948 1.924 1.924 35,639 +0.00(+0.00%)
Oct 11, 2011 1.939 1.969 1.924 1.924 57,789 -0.04(-1.91%)
Oct 10, 2011 1.932 1.961 1.932 1.961 23,286 +0.04(+2.29%)
Oct 07, 2011 1.935 1.935 1.896 1.918 32,951 -0.01(-0.74%)
Oct 06, 2011 1.890 1.932 1.890 1.932 23,256 +0.02(+1.24%)
Oct 05, 2011 1.896 1.911 1.849 1.908 77,405 +0.01(+0.47%)
Oct 04, 2011 1.899 1.899 1.840 1.899 58,799 -0.03(-1.37%)
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.