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 (%)
Feb 28, 2011 2.244 2.244 2.223 2.232 21,830 -0.01(-0.52%)
Feb 25, 2011 2.241 2.244 2.230 2.244 34,066 +0.02(+1.01%)
Feb 24, 2011 2.241 2.241 2.216 2.221 23,627 -0.01(-0.38%)
Feb 23, 2011 2.244 2.244 2.221 2.230 32,743 -0.00(-0.22%)
Feb 22, 2011 2.221 2.244 2.221 2.235 26,461 -0.01(-0.41%)
Feb 18, 2011 2.244 2.244 2.227 2.244 41,104 +0.02(+0.84%)
Feb 17, 2011 2.207 2.227 2.194 2.225 30,950 +0.02(+0.81%)
Feb 16, 2011 2.216 2.216 2.191 2.207 84,309 +0.00(+0.00%)
Feb 15, 2011 2.185 2.210 2.174 2.207 58,314 +0.02(+1.03%)
Feb 14, 2011 2.191 2.202 2.179 2.185 29,588 -0.01(-0.64%)
Feb 11, 2011 2.163 2.212 2.163 2.199 73,434 +0.05(+2.35%)
Feb 10, 2011 2.154 2.165 2.146 2.148 44,537 -0.02(-0.78%)
Feb 09, 2011 2.177 2.177 2.148 2.165 73,613 +0.02(+0.96%)
Feb 08, 2011 2.137 2.154 2.131 2.145 36,118 +0.01(+0.50%)
Feb 07, 2011 2.109 2.134 2.109 2.134 31,899 +0.04(+1.86%)
Feb 04, 2011 2.143 2.143 2.095 2.095 109,485 -0.04(-1.95%)
Feb 03, 2011 2.123 2.137 2.114 2.137 17,649 +0.01(+0.66%)
Feb 02, 2011 2.115 2.143 2.090 2.123 43,835 -0.01(-0.52%)
Feb 01, 2011 2.137 2.156 2.106 2.134 152,364 -0.00(-0.13%)
Jan 31, 2011 2.145 2.145 2.104 2.137 23,238 +0.01(+0.61%)
Jan 28, 2011 2.140 2.143 2.112 2.124 36,614 -0.02(-0.76%)
Jan 27, 2011 2.117 2.140 2.117 2.140 105,578 +0.04(+1.75%)
Jan 26, 2011 2.106 2.112 2.092 2.104 40,295 +0.01(+0.27%)
Jan 25, 2011 2.101 2.101 2.098 2.098 3,230 +0.00(+0.00%)
Jan 24, 2011 2.081 2.101 2.081 2.098 21,258 +0.00(+0.00%)
Jan 21, 2011 2.095 2.104 2.092 2.098 15,568 +0.02(+0.94%)
Jan 20, 2011 2.095 2.098 2.079 2.079 48,762 -0.03(-1.33%)
Jan 19, 2011 2.104 2.129 2.095 2.107 25,642 -0.02(-0.82%)
Jan 18, 2011 2.117 2.129 2.104 2.124 47,942 -0.00(-0.21%)
Jan 14, 2011 2.115 2.137 2.109 2.129 64,280 +0.03(+1.59%)
Jan 13, 2011 2.137 2.140 2.092 2.095 61,969 -0.05(-2.21%)
Jan 12, 2011 2.168 2.168 2.098 2.142 62,358 -0.02(-0.90%)
Jan 11, 2011 2.134 2.165 2.131 2.162 160,030 +0.05(+2.24%)
Jan 10, 2011 2.115 2.115 2.109 2.115 52,466 +0.02(+0.79%)
Jan 07, 2011 2.098 2.115 2.091 2.098 20,285 +0.00(+0.00%)
Jan 06, 2011 2.093 2.109 2.070 2.098 22,187 +0.01(+0.66%)
Jan 05, 2011 2.084 2.084 2.084 2.084 5,071 +0.00(+0.00%)
Jan 04, 2011 2.062 2.084 2.057 2.084 60,559 +0.04(+2.03%)
Jan 03, 2011 2.065 2.070 2.032 2.043 42,744 +0.01(+0.27%)
Dec 31, 2010 2.068 2.068 2.037 2.037 20,868 -0.02(-0.81%)
Dec 30, 2010 2.043 2.065 2.029 2.054 35,814 +0.00(+0.00%)
Dec 29, 2010 2.043 2.054 2.038 2.054 46,768 +0.01(+0.54%)
Dec 28, 2010 2.021 2.043 2.021 2.043 43,555 +0.01(+0.49%)
Dec 27, 2010 2.026 2.037 2.018 2.033 26,624 +0.01(+0.74%)
Dec 23, 2010 2.029 2.043 2.015 2.018 40,501 +0.01(+0.27%)
Dec 22, 2010 2.015 2.022 2.012 2.012 38,386 +0.00(+0.00%)
Dec 21, 2010 2.040 2.043 2.001 2.012 18,720 +0.00(+0.00%)
Dec 20, 2010 2.043 2.043 2.001 2.012 35,843 -0.03(-1.49%)
Dec 17, 2010 2.120 2.120 1.993 2.043 117,198 -0.05(-2.38%)
Dec 16, 2010 1.988 2.093 1.988 2.093 82,159 +0.09(+4.70%)
Dec 15, 2010 2.024 2.035 1.988 1.999 43,863 -0.03(-1.29%)
Dec 14, 2010 2.095 2.095 2.024 2.025 171,310 -0.06(-2.85%)
Dec 13, 2010 2.117 2.126 2.032 2.084 84,253 -0.02(-0.79%)
Dec 10, 2010 2.093 2.101 2.065 2.101 53,659 +0.02(+0.89%)
Dec 09, 2010 2.054 2.112 2.027 2.082 80,519 +0.04(+1.77%)
Dec 08, 2010 2.057 2.057 2.021 2.046 30,708 +0.01(+0.54%)
Dec 07, 2010 2.032 2.070 2.032 2.035 43,542 -0.01(-0.27%)
Dec 06, 2010 2.027 2.049 2.027 2.041 13,713 +0.01(+0.54%)
Dec 03, 2010 2.013 2.038 2.013 2.030 33,549 +0.00(+0.14%)
Dec 02, 2010 2.027 2.041 2.013 2.027 19,313 -0.02(-0.91%)
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.