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, 2016 2.780 2.780 2.780 0 -0.00(-0.18%)
Dec 29, 2016 2.800 2.800 2.771 2.785 18,381 -0.01(-0.32%)
Dec 28, 2016 2.780 2.805 2.775 2.794 21,959 -0.02(-0.75%)
Dec 27, 2016 2.771 2.825 2.771 2.815 21,875 +0.04(+1.53%)
Dec 23, 2016 2.773 2.773 2.773 0 -0.00(-0.16%)
Dec 22, 2016 2.805 2.805 2.775 2.777 12,179 +0.02(+0.61%)
Dec 21, 2016 2.756 2.785 2.756 2.761 10,769 -0.01(-0.54%)
Dec 20, 2016 2.820 2.820 2.756 2.775 71,744 -0.03(-0.91%)
Dec 19, 2016 2.781 2.821 2.781 2.801 35,824 +0.02(+0.71%)
Dec 16, 2016 2.771 2.806 2.771 2.781 38,184 +0.04(+1.44%)
Dec 15, 2016 2.766 2.781 2.732 2.742 27,424 -0.01(-0.54%)
Dec 14, 2016 2.757 2.758 2.756 2.756 7,048 +0.01(+0.36%)
Dec 13, 2016 2.771 2.800 2.746 2.746 35,759 -0.05(-1.94%)
Dec 12, 2016 2.771 2.801 2.771 2.801 22,188 +0.03(+1.18%)
Dec 09, 2016 2.771 2.771 2.762 2.768 10,338 +0.00(+0.07%)
Dec 08, 2016 2.766 2.771 2.761 2.766 5,029 -0.01(-0.36%)
Dec 07, 2016 2.771 2.776 2.761 2.776 73,574 +0.03(+1.08%)
Dec 06, 2016 2.762 2.762 2.707 2.746 14,923 +0.02(+0.91%)
Dec 05, 2016 2.732 2.737 2.717 2.722 18,801 -0.00(-0.18%)
Dec 02, 2016 2.721 2.756 2.721 2.727 19,377 -0.04(-1.43%)
Dec 01, 2016 2.722 2.766 2.712 2.766 24,514 +0.05(+1.79%)
Nov 30, 2016 2.722 2.722 2.697 2.718 10,635 +0.01(+0.21%)
Nov 29, 2016 2.722 2.722 2.687 2.712 7,505 +0.00(+0.18%)
Nov 28, 2016 2.680 2.717 2.680 2.707 16,705 -0.00(-0.17%)
Nov 25, 2016 2.677 2.720 2.667 2.712 19,181 +0.02(+0.91%)
Nov 23, 2016 2.687 2.687 2.687 0 -0.02(-0.73%)
Nov 22, 2016 2.707 2.717 2.702 2.707 20,979 -0.00(-0.18%)
Nov 21, 2016 2.692 2.712 2.692 2.712 13,911 +0.02(+0.74%)
Nov 18, 2016 2.672 2.692 2.672 2.692 10,497 +0.02(+0.74%)
Nov 17, 2016 2.667 2.711 2.662 2.672 15,293 -0.01(-0.37%)
Nov 16, 2016 2.687 2.716 2.662 2.682 50,576 +0.00(+0.00%)
Nov 15, 2016 2.672 2.717 2.672 2.682 9,715 +0.02(+0.74%)
Nov 14, 2016 2.697 2.697 2.623 2.662 21,418 -0.01(-0.28%)
Nov 11, 2016 2.658 2.677 2.658 2.670 6,962 -0.01(-0.46%)
Nov 10, 2016 2.657 2.702 2.657 2.682 14,571 +0.00(+0.18%)
Nov 09, 2016 2.629 2.692 2.629 2.677 39,304 -0.01(-0.55%)
Nov 08, 2016 2.643 2.707 2.639 2.692 15,824 +0.02(+0.92%)
Nov 07, 2016 2.653 2.672 2.618 2.667 45,685 +0.02(+0.74%)
Nov 04, 2016 2.627 2.677 2.627 2.648 36,561 -0.01(-0.55%)
Nov 03, 2016 2.655 2.674 2.626 2.662 33,950 -0.02(-0.73%)
Nov 02, 2016 2.707 2.707 2.609 2.682 145,338 -0.05(-1.80%)
Nov 01, 2016 2.713 2.741 2.697 2.731 58,160 +0.03(+1.27%)
Oct 31, 2016 2.726 2.736 2.692 2.697 16,064 -0.01(-0.36%)
Oct 28, 2016 2.726 2.746 2.692 2.707 22,346 -0.03(-1.25%)
Oct 27, 2016 2.716 2.746 2.697 2.741 64,038 -0.00(-0.18%)
Oct 26, 2016 2.746 2.751 2.721 2.746 15,977 +0.01(+0.36%)
Oct 25, 2016 2.712 2.751 2.712 2.736 33,293 -0.02(-0.71%)
Oct 24, 2016 2.765 2.765 2.725 2.756 24,257 +0.02(+0.72%)
Oct 21, 2016 2.758 2.758 2.731 2.736 10,596 +0.01(+0.36%)
Oct 20, 2016 2.756 2.761 2.718 2.726 23,612 -0.02(-0.71%)
Oct 19, 2016 2.705 2.746 2.705 2.746 13,615 +0.03(+1.08%)
Oct 18, 2016 2.741 2.741 2.678 2.716 34,236 +0.03(+1.28%)
Oct 17, 2016 2.716 2.750 2.682 2.682 53,389 -0.04(-1.46%)
Oct 14, 2016 2.706 2.730 2.706 2.722 11,161 +0.01(+0.21%)
Oct 13, 2016 2.687 2.740 2.677 2.716 53,434 -0.00(-0.18%)
Oct 12, 2016 2.740 2.743 2.721 2.721 10,858 -0.02(-0.71%)
Oct 11, 2016 2.740 2.755 2.740 2.740 15,563 +0.00(+0.04%)
Oct 10, 2016 2.774 2.774 2.736 2.739 18,448 -0.02(-0.57%)
Oct 07, 2016 2.755 2.763 2.755 2.755 8,907 -0.01(-0.35%)
Oct 06, 2016 2.768 2.770 2.755 2.765 21,474 -0.00(-0.18%)
Oct 05, 2016 2.770 2.774 2.750 2.770 44,586 +0.01(+0.35%)
Oct 04, 2016 2.770 2.770 2.736 2.760 18,088 -0.02(-0.61%)
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.