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 (%)
Jul 30, 2010 2.110 2.123 2.095 2.110 67,630 +0.02(+0.89%)
Jul 29, 2010 2.118 2.118 2.091 2.091 12,848 -0.00(-0.05%)
Jul 28, 2010 2.112 2.112 2.080 2.092 60,951 -0.00(-0.07%)
Jul 27, 2010 2.102 2.123 2.094 2.094 39,262 -0.03(-1.26%)
Jul 26, 2010 2.099 2.120 2.072 2.120 34,751 +0.00(+0.00%)
Jul 23, 2010 2.078 2.123 2.078 2.120 25,184 +0.03(+1.40%)
Jul 22, 2010 2.088 2.126 2.054 2.091 27,459 +0.04(+1.81%)
Jul 21, 2010 2.080 2.115 2.048 2.054 104,231 -0.02(-1.15%)
Jul 20, 2010 2.096 2.108 2.075 2.078 81,260 -0.05(-2.38%)
Jul 19, 2010 2.088 2.128 2.088 2.128 55,463 +0.02(+0.86%)
Jul 16, 2010 2.110 2.128 2.094 2.110 31,548 -0.01(-0.55%)
Jul 15, 2010 2.128 2.128 2.106 2.122 17,212 -0.00(-0.19%)
Jul 14, 2010 2.126 2.126 2.115 2.126 29,654 +0.00(+0.08%)
Jul 13, 2010 2.099 2.173 2.099 2.124 129,382 +0.01(+0.30%)
Jul 12, 2010 2.099 2.120 2.099 2.118 41,235 +0.03(+1.65%)
Jul 09, 2010 2.083 2.137 2.073 2.083 115,361 -0.01(-0.66%)
Jul 08, 2010 2.094 2.097 2.055 2.097 59,367 -0.00(-0.13%)
Jul 07, 2010 2.113 2.113 2.100 2.100 43,601 -0.01(-0.38%)
Jul 06, 2010 2.121 2.126 2.081 2.108 83,731 +0.01(+0.50%)
Jul 02, 2010 2.097 2.105 2.084 2.097 50,753 +0.01(+0.25%)
Jul 01, 2010 2.100 2.100 2.073 2.092 23,319 -0.02(-0.75%)
Jun 30, 2010 2.108 2.108 2.094 2.108 31,985 -0.01(-0.37%)
Jun 29, 2010 2.073 2.116 2.052 2.116 55,270 +0.02(+1.14%)
Jun 25, 2010 2.092 2.108 2.034 2.092 110,889 +0.05(+2.46%)
Jun 24, 2010 2.065 2.071 2.042 2.042 66,704 -0.01(-0.26%)
Jun 23, 2010 2.073 2.113 2.047 2.047 138,275 -0.05(-2.50%)
Jun 22, 2010 2.073 2.113 2.060 2.099 64,497 +0.03(+1.26%)
Jun 21, 2010 2.057 2.110 2.044 2.073 62,623 +0.01(+0.38%)
Jun 18, 2010 2.065 2.113 2.055 2.065 70,725 +0.01(+0.51%)
Jun 17, 2010 2.100 2.118 2.042 2.055 41,326 -0.01(-0.26%)
Jun 16, 2010 2.126 2.126 2.034 2.060 123,554 -0.06(-2.79%)
Jun 15, 2010 2.166 2.166 2.108 2.119 86,453 +0.01(+0.55%)
Jun 14, 2010 2.113 2.168 2.084 2.108 127,651 +0.04(+1.92%)
Jun 11, 2010 2.002 2.068 2.002 2.068 66,190 +0.07(+3.43%)
Jun 10, 2010 1.978 2.036 1.978 1.999 51,056 +0.05(+2.44%)
Jun 09, 2010 2.195 2.195 1.949 1.952 373,362 -0.19(-8.88%)
Jun 08, 2010 2.219 2.261 2.142 2.142 180,343 -0.07(-3.36%)
Jun 07, 2010 2.245 2.282 2.193 2.216 151,967 +0.03(+1.20%)
Jun 04, 2010 2.190 2.193 2.111 2.190 110,206 +0.05(+2.33%)
Jun 03, 2010 2.169 2.243 2.138 2.140 251,484 -0.03(-1.33%)
Jun 02, 2010 2.072 2.182 2.046 2.169 221,751 +0.15(+7.40%)
Jun 01, 2010 2.064 2.064 1.996 2.020 205,723 +0.02(+0.92%)
May 28, 2010 2.001 2.020 1.975 2.001 44,983 +0.02(+1.06%)
May 27, 2010 2.004 2.004 1.945 1.980 69,451 +0.04(+1.89%)
May 26, 2010 1.959 1.996 1.881 1.944 126,687 +0.06(+3.40%)
May 25, 2010 1.792 1.881 1.792 1.880 121,937 +0.01(+0.65%)
May 24, 2010 1.831 1.868 1.810 1.868 72,310 +0.08(+4.38%)
May 21, 2010 1.868 1.868 1.731 1.789 728,093 -0.11(-5.91%)
May 20, 2010 1.875 1.944 1.857 1.902 160,180 +0.01(+0.70%)
May 19, 2010 1.993 1.993 1.870 1.889 93,225 -0.07(-3.49%)
May 18, 2010 1.928 1.962 1.920 1.957 115,776 +0.04(+2.19%)
May 17, 2010 1.933 1.953 1.915 1.915 60,038 -0.02(-0.95%)
May 14, 2010 1.933 2.093 1.889 1.933 288,335 -0.16(-7.64%)
May 13, 2010 2.098 2.125 2.033 2.093 127,949 -0.03(-1.55%)
May 12, 2010 2.174 2.224 2.098 2.126 243,989 -0.00(-0.17%)
May 11, 2010 2.109 2.138 2.054 2.130 218,304 -0.02(-1.09%)
May 10, 2010 2.086 2.187 2.083 2.153 352,640 +0.10(+4.68%)
May 07, 2010 1.901 2.263 1.849 2.057 687,642 +0.23(+12.70%)
May 06, 2010 1.992 1.992 1.797 1.825 242,057 -0.14(-7.28%)
May 05, 2010 1.914 1.971 1.909 1.969 62,832 +0.04(+1.89%)
May 04, 2010 1.981 1.981 1.922 1.932 81,185 -0.07(-3.64%)
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.