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 (%)
Sep 30, 2004 2.868 2.875 2.837 2.837 19,446 -0.03(-0.97%)
Sep 29, 2004 2.842 2.873 2.837 2.865 31,748 -0.00(-0.09%)
Sep 28, 2004 2.840 2.868 2.840 2.868 11,905 +0.01(+0.44%)
Sep 27, 2004 2.873 2.895 2.855 2.855 23,811 -0.04(-1.48%)
Sep 24, 2004 2.873 2.898 2.873 2.898 3,174 +0.02(+0.52%)
Sep 23, 2004 2.860 2.885 2.860 2.883 5,159 +0.02(+0.79%)
Sep 22, 2004 2.842 2.885 2.840 2.860 38,495 +0.00(+0.00%)
Sep 21, 2004 2.857 2.898 2.842 2.860 18,652 -0.03(-0.96%)
Sep 20, 2004 2.845 2.898 2.845 2.888 48,019 +0.05(+1.60%)
Sep 17, 2004 2.850 2.868 2.840 2.842 32,145 -0.01(-0.44%)
Sep 16, 2004 2.845 2.860 2.840 2.855 16,668 +0.02(+0.62%)
Sep 15, 2004 2.852 2.852 2.837 2.837 3,571 -0.01(-0.27%)
Sep 14, 2004 2.837 2.847 2.835 2.845 21,827 +0.00(+0.09%)
Sep 13, 2004 2.840 2.845 2.810 2.842 27,780 -0.01(-0.18%)
Sep 10, 2004 2.837 2.862 2.837 2.847 29,367 +0.00(+0.00%)
Sep 09, 2004 2.852 2.885 2.847 2.847 46,432 -0.01(-0.18%)
Sep 08, 2004 2.822 2.860 2.822 2.852 25,002 +0.03(+0.98%)
Sep 07, 2004 2.827 2.860 2.825 2.825 24,208 -0.01(-0.44%)
Sep 03, 2004 2.825 2.847 2.825 2.837 4,762 -0.03(-0.97%)
Sep 02, 2004 2.857 2.865 2.857 2.865 3,571 +0.02(+0.62%)
Sep 01, 2004 2.845 2.850 2.822 2.847 28,176 +0.03(+0.89%)
Aug 31, 2004 2.822 2.835 2.810 2.822 24,605 +0.01(+0.45%)
Aug 30, 2004 2.835 2.835 2.810 2.810 15,080 -0.02(-0.54%)
Aug 27, 2004 2.835 2.835 2.817 2.825 31,748 +0.01(+0.45%)
Aug 26, 2004 2.822 2.822 2.777 2.812 18,652 +0.01(+0.18%)
Aug 25, 2004 2.817 2.817 2.797 2.807 26,192 -0.01(-0.18%)
Aug 24, 2004 2.840 2.842 2.772 2.812 57,147 -0.02(-0.80%)
Aug 23, 2004 2.825 2.870 2.820 2.835 43,654 +0.04(+1.26%)
Aug 20, 2004 2.807 2.810 2.772 2.799 32,542 -0.01(-0.27%)
Aug 19, 2004 2.822 2.898 2.807 2.807 60,719 +0.00(+0.00%)
Aug 18, 2004 2.777 2.810 2.777 2.807 13,493 +0.01(+0.18%)
Aug 17, 2004 2.810 2.810 2.797 2.802 16,271 +0.02(+0.63%)
Aug 16, 2004 2.759 2.792 2.747 2.784 19,049 +0.01(+0.45%)
Aug 13, 2004 2.792 2.807 2.739 2.772 86,515 -0.01(-0.18%)
Aug 12, 2004 2.873 2.873 2.764 2.777 92,071 -0.12(-4.01%)
Aug 11, 2004 2.797 2.910 2.797 2.893 36,907 +0.08(+2.87%)
Aug 10, 2004 2.789 2.820 2.779 2.812 28,573 -0.00(-0.09%)
Aug 09, 2004 2.810 2.865 2.779 2.815 25,398 +0.02(+0.72%)
Aug 06, 2004 2.772 2.807 2.772 2.794 8,730 +0.01(+0.18%)
Aug 05, 2004 2.789 2.820 2.779 2.789 34,129 +0.02(+0.55%)
Aug 04, 2004 2.759 2.792 2.739 2.774 50,797 -0.00(-0.09%)
Aug 03, 2004 2.764 2.777 2.762 2.777 19,842 -0.01(-0.45%)
Aug 02, 2004 2.880 2.885 2.759 2.789 66,275 -0.08(-2.64%)
Jul 30, 2004 2.880 2.880 2.850 2.865 12,302 -0.02(-0.52%)
Jul 29, 2004 2.845 2.895 2.845 2.880 21,033 +0.06(+2.05%)
Jul 28, 2004 2.792 2.868 2.772 2.822 40,876 +0.03(+1.17%)
Jul 27, 2004 2.784 2.797 2.749 2.789 16,668 +0.01(+0.45%)
Jul 26, 2004 2.822 2.822 2.777 2.777 28,176 -0.04(-1.25%)
Jul 23, 2004 2.817 2.847 2.797 2.812 21,827 -0.03(-1.06%)
Jul 22, 2004 2.822 2.873 2.817 2.842 33,336 +0.01(+0.27%)
Jul 21, 2004 2.895 2.898 2.835 2.835 21,033 -0.06(-2.09%)
Jul 20, 2004 2.883 2.898 2.847 2.895 38,098 +0.04(+1.32%)
Jul 19, 2004 2.835 2.873 2.822 2.857 32,145 +0.02(+0.80%)
Jul 16, 2004 2.835 2.857 2.832 2.835 12,699 +0.01(+0.18%)
Jul 15, 2004 2.832 2.873 2.797 2.830 36,907 +0.02(+0.72%)
Jul 14, 2004 2.792 2.835 2.792 2.810 44,051 +0.02(+0.63%)
Jul 13, 2004 2.736 2.792 2.736 2.792 42,066 +0.06(+2.12%)
Jul 12, 2004 2.774 2.774 2.734 2.734 8,730 -0.02(-0.55%)
Jul 09, 2004 2.784 2.822 2.734 2.749 39,685 -0.02(-0.82%)
Jul 08, 2004 2.749 2.777 2.731 2.772 30,161 +0.00(+0.00%)
Jul 07, 2004 2.734 2.774 2.734 2.772 28,573 +0.02(+0.83%)
Jul 06, 2004 2.772 2.784 2.721 2.749 37,701 -0.00(-0.09%)
Jul 02, 2004 2.734 2.784 2.734 2.752 31,351 +0.01(+0.18%)
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.