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 30, 2013 2.506 2.506 2.485 2.485 41,493 -0.03(-1.27%)
Aug 29, 2013 2.495 2.524 2.478 2.517 49,128 +0.01(+0.28%)
Aug 28, 2013 2.495 2.524 2.495 2.510 13,404 +0.01(+0.30%)
Aug 27, 2013 2.499 2.513 2.488 2.502 59,829 +0.02(+0.99%)
Aug 26, 2013 2.481 2.488 2.478 2.478 33,830 +0.01(+0.58%)
Aug 23, 2013 2.431 2.474 2.431 2.463 29,678 +0.01(+0.29%)
Aug 22, 2013 2.431 2.471 2.431 2.456 59,896 +0.02(+0.73%)
Aug 21, 2013 2.471 2.478 2.431 2.439 63,857 -0.04(-1.44%)
Aug 20, 2013 2.488 2.513 2.471 2.474 49,853 -0.00(-0.14%)
Aug 19, 2013 2.524 2.524 2.478 2.478 23,278 -0.03(-1.28%)
Aug 16, 2013 2.524 2.524 2.485 2.510 20,184 +0.00(+0.01%)
Aug 15, 2013 2.488 2.510 2.488 2.509 40,005 +0.04(+1.42%)
Aug 14, 2013 2.474 2.535 2.467 2.474 25,590 +0.02(+0.72%)
Aug 13, 2013 2.531 2.556 2.442 2.456 138,852 -0.08(-3.25%)
Aug 12, 2013 2.556 2.556 2.525 2.539 111,476 +0.03(+1.27%)
Aug 09, 2013 2.528 2.553 2.483 2.507 65,847 -0.01(-0.56%)
Aug 08, 2013 2.493 2.532 2.489 2.521 44,355 +0.00(+0.14%)
Aug 07, 2013 2.511 2.521 2.489 2.518 25,272 +0.02(+0.71%)
Aug 06, 2013 2.511 2.514 2.486 2.500 20,365 +0.01(+0.28%)
Aug 05, 2013 2.503 2.511 2.479 2.493 128,651 -0.04(-1.39%)
Aug 02, 2013 2.493 2.532 2.472 2.528 43,360 +0.04(+1.41%)
Aug 01, 2013 2.525 2.532 2.493 2.493 29,801 -0.02(-0.84%)
Jul 31, 2013 2.525 2.538 2.475 2.514 39,582 +0.00(+0.14%)
Jul 30, 2013 2.489 2.511 2.475 2.511 23,905 +0.02(+0.85%)
Jul 29, 2013 2.525 2.525 2.489 2.489 29,086 -0.06(-2.41%)
Jul 26, 2013 2.503 2.556 2.503 2.551 56,448 +0.03(+1.12%)
Jul 25, 2013 2.500 2.523 2.486 2.523 20,575 +0.01(+0.48%)
Jul 24, 2013 2.518 2.549 2.503 2.511 21,593 +0.00(+0.20%)
Jul 23, 2013 2.552 2.507 2.493 2.506 27,886 +0.00(+0.08%)
Jul 22, 2013 2.503 2.507 2.493 2.503 7,492 +0.02(+0.71%)
Jul 19, 2013 2.479 2.503 2.468 2.486 35,842 -0.03(-1.26%)
Jul 18, 2013 2.511 2.518 2.469 2.518 41,885 +0.02(+0.85%)
Jul 17, 2013 2.507 2.523 2.489 2.496 27,384 +0.00(+0.00%)
Jul 16, 2013 2.497 2.497 2.493 2.496 6,934 -0.01(-0.59%)
Jul 15, 2013 2.459 2.529 2.459 2.511 69,404 +0.03(+1.13%)
Jul 12, 2013 2.478 2.483 2.459 2.483 22,361 +0.01(+0.42%)
Jul 11, 2013 2.455 2.504 2.455 2.473 33,761 +0.02(+1.00%)
Jul 10, 2013 2.452 2.455 2.413 2.448 39,402 -0.01(-0.51%)
Jul 09, 2013 2.431 2.461 2.424 2.461 40,463 +0.03(+1.12%)
Jul 08, 2013 2.452 2.452 2.431 2.434 36,157 -0.03(-1.16%)
Jul 05, 2013 2.448 2.476 2.441 2.462 30,579 +0.00(+0.14%)
Jul 03, 2013 2.476 2.501 2.448 2.459 35,957 -0.06(-2.36%)
Jul 02, 2013 2.585 2.585 2.518 2.518 35,411 -0.05(-1.77%)
Jul 01, 2013 2.560 2.592 2.508 2.564 42,704 +0.02(+0.83%)
Jun 28, 2013 2.536 2.552 2.491 2.543 21,523 +0.02(+0.83%)
Jun 27, 2013 2.483 2.522 2.480 2.522 9,578 +0.07(+2.65%)
Jun 26, 2013 2.459 2.500 2.434 2.457 38,599 +0.03(+1.06%)
Jun 25, 2013 2.396 2.459 2.361 2.431 38,576 +0.04(+1.76%)
Jun 24, 2013 2.417 2.417 2.350 2.389 109,421 -0.04(-1.73%)
Jun 21, 2013 2.480 2.490 2.428 2.431 65,518 -0.07(-2.66%)
Jun 20, 2013 2.518 2.522 2.469 2.497 67,162 -0.02(-0.97%)
Jun 19, 2013 2.522 2.532 2.466 2.522 43,365 -0.03(-1.23%)
Jun 18, 2013 2.532 2.574 2.532 2.553 28,766 +0.02(+0.96%)
Jun 17, 2013 2.525 2.529 2.466 2.529 49,912 +0.03(+1.39%)
Jun 14, 2013 2.480 2.581 2.480 2.494 39,228 +0.01(+0.28%)
Jun 13, 2013 2.421 2.511 2.387 2.487 116,916 +0.03(+1.04%)
Jun 12, 2013 2.518 2.529 2.453 2.462 61,590 -0.07(-2.79%)
Jun 11, 2013 2.560 2.560 2.529 2.532 24,197 -0.01(-0.55%)
Jun 10, 2013 2.536 2.560 2.536 2.546 12,404 +0.01(+0.43%)
Jun 07, 2013 2.501 2.536 2.501 2.535 21,156 +0.02(+0.81%)
Jun 06, 2013 2.511 2.515 2.487 2.515 28,963 -0.01(-0.26%)
Jun 05, 2013 2.532 2.532 2.498 2.522 45,639 -0.00(-0.15%)
Jun 04, 2013 2.532 2.546 2.525 2.525 55,297 -0.01(-0.27%)
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.