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 (%)
Mar 31, 2008 1.764 1.787 1.755 1.767 45,626 +0.02(+1.30%)
Mar 28, 2008 1.769 1.772 1.734 1.744 35,311 -0.01(-0.43%)
Mar 27, 2008 1.729 1.759 1.729 1.752 36,898 +0.02(+1.24%)
Mar 26, 2008 1.764 1.769 1.686 1.730 50,784 -0.02(-1.39%)
Mar 25, 2008 1.719 1.755 1.719 1.755 21,821 +0.01(+0.75%)
Mar 24, 2008 1.724 1.744 1.699 1.742 40,865 +0.02(+1.17%)
Mar 21, 2008 1.684 1.747 1.681 1.721 33,327 +0.00(+0.00%)
Mar 20, 2008 1.684 1.747 1.681 1.721 33,327 +0.03(+1.94%)
Mar 19, 2008 1.724 1.739 1.686 1.689 159,892 -0.05(-2.76%)
Mar 18, 2008 1.726 1.767 1.714 1.737 99,284 +0.02(+1.03%)
Mar 17, 2008 1.724 1.749 1.691 1.719 170,604 -0.07(-3.67%)
Mar 14, 2008 1.767 1.810 1.754 1.784 22,615 -0.01(-0.28%)
Mar 13, 2008 1.772 1.812 1.754 1.790 35,707 -0.01(-0.31%)
Mar 12, 2008 1.810 1.810 1.777 1.795 4,761 -0.01(-0.67%)
Mar 11, 2008 1.782 1.825 1.782 1.807 90,063 +0.03(+1.41%)
Mar 10, 2008 1.810 1.810 1.764 1.782 31,343 -0.03(-1.53%)
Mar 07, 2008 1.830 1.850 1.807 1.810 61,893 -0.04(-1.91%)
Mar 06, 2008 1.903 1.905 1.845 1.845 31,740 -0.03(-1.75%)
Mar 05, 2008 1.893 1.916 1.840 1.878 49,197 -0.01(-0.40%)
Mar 04, 2008 1.916 1.916 1.819 1.885 86,492 -0.02(-1.06%)
Mar 03, 2008 1.880 1.916 1.840 1.905 43,643 +0.06(+3.14%)
Feb 29, 2008 1.900 1.900 1.847 1.848 32,930 -0.04(-1.87%)
Feb 28, 2008 1.885 1.885 1.863 1.883 36,104 +0.02(+0.95%)
Feb 27, 2008 1.873 1.890 1.865 1.865 3,967 +0.00(+0.00%)
Feb 26, 2008 1.888 1.890 1.832 1.865 25,392 -0.00(-0.13%)
Feb 25, 2008 1.865 1.885 1.810 1.868 83,318 -0.02(-0.80%)
Feb 22, 2008 1.880 1.903 1.827 1.883 26,185 +0.02(+1.22%)
Feb 21, 2008 1.888 1.888 1.860 1.860 10,712 -0.02(-1.20%)
Feb 20, 2008 1.860 1.888 1.860 1.883 14,679 +0.01(+0.54%)
Feb 19, 2008 1.878 1.883 1.870 1.873 12,299 +0.01(+0.68%)
Feb 18, 2008 1.903 1.910 1.860 1.860 0 +0.00(+0.00%)
Feb 15, 2008 1.903 1.910 1.860 1.860 46,817 -0.02(-0.94%)
Feb 14, 2008 1.873 1.890 1.840 1.878 63,480 -0.01(-0.40%)
Feb 13, 2008 1.895 1.923 1.868 1.885 37,691 -0.03(-1.58%)
Feb 12, 2008 1.908 1.991 1.900 1.916 53,363 -0.01(-0.65%)
Feb 11, 2008 1.966 1.966 1.916 1.928 31,343 -0.00(-0.13%)
Feb 08, 2008 1.928 1.943 1.913 1.931 74,193 +0.00(+0.00%)
Feb 07, 2008 1.900 1.936 1.898 1.931 79,747 +0.02(+1.19%)
Feb 06, 2008 1.926 1.933 1.900 1.908 22,218 +0.00(+0.13%)
Feb 05, 2008 1.888 1.928 1.885 1.905 99,188 -0.01(-0.26%)
Feb 04, 2008 1.953 1.953 1.873 1.911 80,541 -0.01(-0.52%)
Feb 01, 2008 1.875 1.936 1.867 1.921 70,225 +0.03(+1.60%)
Jan 31, 2008 1.880 1.893 1.868 1.890 73,399 -0.02(-0.79%)
Jan 30, 2008 1.890 1.961 1.858 1.905 44,436 +0.03(+1.34%)
Jan 29, 2008 1.895 1.895 1.858 1.880 24,995 +0.02(+0.95%)
Jan 28, 2008 1.863 1.883 1.827 1.863 89,269 +0.00(+0.00%)
Jan 25, 2008 1.936 1.936 1.832 1.863 78,557 -0.03(-1.34%)
Jan 24, 2008 1.817 1.956 1.797 1.888 82,525 +0.08(+4.47%)
Jan 23, 2008 1.764 1.817 1.752 1.807 44,269 +0.04(+2.17%)
Jan 22, 2008 1.767 1.817 1.764 1.769 72,606 -0.04(-2.39%)
Jan 21, 2008 1.805 1.853 1.805 1.812 0 +0.00(+0.00%)
Jan 18, 2008 1.805 1.853 1.805 1.812 26,979 -0.01(-0.28%)
Jan 17, 2008 1.865 1.870 1.817 1.817 93,634 -0.07(-3.48%)
Jan 16, 2008 1.832 1.936 1.832 1.883 172,191 +0.02(+0.95%)
Jan 15, 2008 1.868 1.893 1.865 1.865 30,153 -0.01(-0.40%)
Jan 14, 2008 1.913 1.916 1.865 1.873 150,798 -0.02(-0.93%)
Jan 11, 2008 1.908 1.921 1.878 1.890 56,736 -0.06(-3.10%)
Jan 10, 2008 1.911 1.999 1.845 1.951 48,404 +0.02(+0.78%)
Jan 09, 2008 1.943 1.963 1.918 1.936 41,262 -0.03(-1.66%)
Jan 08, 2008 1.936 1.968 1.926 1.968 50,784 +0.03(+1.69%)
Jan 07, 2008 1.956 1.961 1.931 1.936 65,861 -0.00(-0.13%)
Jan 04, 2008 1.916 1.956 1.900 1.938 43,643 -0.03(-1.41%)
Jan 03, 2008 1.968 1.971 1.903 1.966 71,677 +0.01(+0.26%)
Jan 02, 2008 1.898 1.966 1.895 1.961 66,488 +0.05(+2.77%)
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.