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 (%)
Aug 29, 2003 2.343 2.386 2.343 2.384 40,479 +0.02(+0.64%)
Aug 28, 2003 2.343 2.369 2.331 2.369 20,239 -0.02(-0.74%)
Aug 27, 2003 2.356 2.386 2.331 2.386 43,257 +0.04(+1.83%)
Aug 26, 2003 2.356 2.356 2.323 2.343 19,446 +0.00(+0.00%)
Aug 25, 2003 2.348 2.348 2.326 2.343 21,033 -0.01(-0.32%)
Aug 22, 2003 2.331 2.351 2.323 2.351 8,334 +0.01(+0.32%)
Aug 21, 2003 2.321 2.343 2.321 2.343 16,668 +0.03(+1.09%)
Aug 20, 2003 2.343 2.346 2.306 2.318 74,609 -0.03(-1.08%)
Aug 19, 2003 2.313 2.359 2.313 2.343 59,925 +0.03(+1.42%)
Aug 18, 2003 2.298 2.356 2.298 2.311 49,607 +0.01(+0.44%)
Aug 15, 2003 2.301 2.301 2.301 2.301 3,968 -0.01(-0.54%)
Aug 14, 2003 2.303 2.313 2.298 2.313 29,764 +0.01(+0.44%)
Aug 13, 2003 2.369 2.369 2.298 2.303 43,257 -0.08(-3.18%)
Aug 12, 2003 2.356 2.379 2.331 2.379 23,414 +0.02(+0.96%)
Aug 11, 2003 2.376 2.389 2.356 2.356 23,017 -0.01(-0.32%)
Aug 08, 2003 2.343 2.371 2.338 2.364 40,082 +0.03(+1.41%)
Aug 07, 2003 2.263 2.343 2.263 2.331 69,053 +0.09(+3.93%)
Aug 06, 2003 2.369 2.406 2.205 2.243 355,981 -0.17(-7.00%)
Aug 05, 2003 2.432 2.449 2.409 2.411 49,210 -0.01(-0.52%)
Aug 04, 2003 2.492 2.492 2.424 2.424 70,243 -0.07(-2.93%)
Aug 01, 2003 2.495 2.520 2.472 2.497 28,970 +0.02(+0.61%)
Jul 31, 2003 2.520 2.520 2.469 2.482 40,479 -0.03(-1.20%)
Jul 30, 2003 2.482 2.512 2.482 2.512 3,571 +0.02(+0.71%)
Jul 29, 2003 2.469 2.520 2.469 2.495 57,941 +0.02(+0.71%)
Jul 28, 2003 2.510 2.515 2.477 2.477 44,448 -0.02(-0.81%)
Jul 25, 2003 2.495 2.515 2.492 2.497 30,954 +0.01(+0.51%)
Jul 24, 2003 2.482 2.492 2.482 2.485 17,858 +0.03(+1.02%)
Jul 23, 2003 2.432 2.479 2.432 2.459 51,591 +0.02(+0.62%)
Jul 22, 2003 2.464 2.490 2.444 2.444 46,035 -0.01(-0.51%)
Jul 21, 2003 2.520 2.545 2.444 2.457 53,972 -0.04(-1.52%)
Jul 18, 2003 2.495 2.515 2.482 2.495 39,288 -0.02(-0.80%)
Jul 17, 2003 2.507 2.517 2.482 2.515 78,181 +0.01(+0.30%)
Jul 16, 2003 2.495 2.507 2.459 2.507 29,764 +0.03(+1.01%)
Jul 15, 2003 2.495 2.502 2.477 2.482 16,668 +0.00(+0.00%)
Jul 14, 2003 2.482 2.507 2.467 2.482 42,463 +0.01(+0.41%)
Jul 11, 2003 2.432 2.495 2.432 2.472 51,591 -0.01(-0.20%)
Jul 10, 2003 2.469 2.479 2.464 2.477 27,383 +0.02(+0.82%)
Jul 09, 2003 2.464 2.474 2.442 2.457 50,400 -0.02(-0.91%)
Jul 08, 2003 2.437 2.482 2.437 2.479 57,147 +0.05(+1.97%)
Jul 07, 2003 2.444 2.454 2.432 2.432 55,956 -0.03(-1.03%)
Jul 03, 2003 2.457 2.457 2.457 2.457 1,587 -0.01(-0.20%)
Jul 02, 2003 2.469 2.469 2.444 2.462 12,699 +0.01(+0.21%)
Jul 01, 2003 2.449 2.477 2.434 2.457 52,385 +0.01(+0.31%)
Jun 30, 2003 2.457 2.482 2.449 2.449 35,320 +0.01(+0.21%)
Jun 27, 2003 2.469 2.469 2.434 2.444 47,226 -0.03(-1.02%)
Jun 26, 2003 2.449 2.469 2.449 2.469 15,080 +0.00(+0.00%)
Jun 25, 2003 2.449 2.469 2.432 2.469 30,954 +0.03(+1.34%)
Jun 24, 2003 2.444 2.467 2.424 2.437 35,320 -0.03(-1.02%)
Jun 23, 2003 2.469 2.469 2.434 2.462 31,351 -0.03(-1.31%)
Jun 20, 2003 2.469 2.495 2.457 2.495 52,385 +0.04(+1.54%)
Jun 19, 2003 2.429 2.495 2.429 2.457 28,176 +0.03(+1.14%)
Jun 18, 2003 2.424 2.439 2.419 2.429 42,066 -0.01(-0.21%)
Jun 17, 2003 2.444 2.454 2.424 2.434 44,844 -0.02(-0.92%)
Jun 16, 2003 2.454 2.457 2.422 2.457 32,542 +0.00(+0.10%)
Jun 13, 2003 2.419 2.454 2.394 2.454 69,846 +0.00(+0.00%)
Jun 12, 2003 2.419 2.454 2.401 2.454 42,860 +0.02(+0.93%)
Jun 11, 2003 2.419 2.454 2.419 2.432 21,430 -0.03(-1.03%)
Jun 10, 2003 2.444 2.457 2.444 2.457 15,080 +0.01(+0.52%)
Jun 09, 2003 2.432 2.444 2.432 2.444 50,004 +0.01(+0.52%)
Jun 06, 2003 2.432 2.457 2.419 2.432 65,084 +0.00(+0.00%)
Jun 05, 2003 2.356 2.432 2.356 2.432 81,355 +0.06(+2.44%)
Jun 04, 2003 2.343 2.376 2.331 2.374 35,320 +0.03(+1.29%)
Jun 03, 2003 2.331 2.343 2.318 2.343 34,526 +0.03(+1.31%)
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.