Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 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 (%)
May 31, 2013 2.575 2.575 2.550 2.564 26,837 +0.01(+0.54%)
May 30, 2013 2.602 2.602 2.540 2.550 56,352 -0.03(-1.21%)
May 29, 2013 2.620 2.620 2.439 2.582 108,963 -0.05(-2.06%)
May 28, 2013 2.627 2.644 2.620 2.636 45,812 +0.02(+0.61%)
May 24, 2013 2.637 2.640 2.620 2.620 18,681 -0.02(-0.66%)
May 23, 2013 2.609 2.644 2.609 2.637 26,514 +0.03(+1.06%)
May 22, 2013 2.609 2.623 2.609 2.609 3,167 +0.01(+0.29%)
May 21, 2013 2.616 2.622 2.599 2.602 20,718 -0.02(-0.68%)
May 20, 2013 2.613 2.628 2.599 2.620 40,587 +0.02(+0.67%)
May 17, 2013 2.634 2.634 2.595 2.602 29,924 -0.01(-0.40%)
May 16, 2013 2.571 2.627 2.571 2.613 48,729 +0.02(+0.94%)
May 15, 2013 2.578 2.595 2.578 2.588 33,373 -0.04(-1.60%)
May 13, 2013 2.637 2.637 2.582 2.630 98,656 -0.01(-0.38%)
May 10, 2013 2.594 2.686 2.589 2.640 110,599 +0.05(+1.85%)
May 09, 2013 2.581 2.596 2.581 2.593 7,841 +0.02(+0.67%)
May 08, 2013 2.582 2.582 2.575 2.575 27,652 -0.01(-0.40%)
May 07, 2013 2.589 2.596 2.575 2.586 98,215 +0.00(+0.14%)
May 06, 2013 2.582 2.596 2.582 2.582 39,238 +0.00(+0.00%)
May 03, 2013 2.589 2.599 2.579 2.582 33,664 +0.00(+0.00%)
May 02, 2013 2.589 2.593 2.582 2.582 17,333 -0.01(-0.40%)
May 01, 2013 2.579 2.679 2.579 2.593 100,989 +0.03(+1.21%)
Apr 30, 2013 2.572 2.575 2.558 2.562 22,933 +0.01(+0.54%)
Apr 29, 2013 2.575 2.575 2.548 2.548 72,595 -0.00(-0.13%)
Apr 26, 2013 2.565 2.555 2.548 2.551 22,509 -0.00(-0.14%)
Apr 25, 2013 2.579 2.579 2.551 2.555 36,023 +0.00(+0.00%)
Apr 24, 2013 2.531 2.562 2.531 2.555 20,272 +0.02(+0.68%)
Apr 23, 2013 2.534 2.558 2.534 2.538 25,030 +0.01(+0.27%)
Apr 22, 2013 2.551 2.551 2.527 2.531 27,188 +0.00(+0.14%)
Apr 19, 2013 2.546 2.546 2.524 2.527 15,721 +0.01(+0.41%)
Apr 18, 2013 2.524 2.550 2.517 2.517 13,804 -0.02(-0.81%)
Apr 17, 2013 2.531 2.565 2.510 2.538 54,016 -0.01(-0.43%)
Apr 16, 2013 2.544 2.562 2.531 2.549 30,473 -0.01(-0.26%)
Apr 15, 2013 2.545 2.600 2.535 2.555 68,684 +0.02(+0.94%)
Apr 12, 2013 2.535 2.564 2.523 2.531 56,605 +0.00(+0.13%)
Apr 11, 2013 2.572 2.572 2.528 2.528 70,762 -0.03(-1.07%)
Apr 10, 2013 2.552 2.555 2.528 2.555 44,943 +0.03(+1.08%)
Apr 09, 2013 2.501 2.535 2.501 2.528 14,329 +0.01(+0.57%)
Apr 08, 2013 2.535 2.542 2.508 2.514 27,581 -0.00(-0.03%)
Apr 05, 2013 2.487 2.524 2.487 2.514 86,763 +0.02(+0.96%)
Apr 04, 2013 2.535 2.541 2.483 2.490 107,465 -0.07(-2.71%)
Apr 03, 2013 2.565 2.572 2.542 2.560 24,077 -0.01(-0.23%)
Apr 02, 2013 2.538 2.569 2.538 2.565 15,924 +0.02(+0.94%)
Apr 01, 2013 2.548 2.569 2.535 2.542 58,444 -0.01(-0.27%)
Mar 28, 2013 2.542 2.552 2.531 2.548 24,542 +0.03(+1.08%)
Mar 27, 2013 2.545 2.548 2.504 2.521 45,964 -0.02(-0.74%)
Mar 26, 2013 2.521 2.548 2.511 2.540 24,574 +0.01(+0.34%)
Mar 25, 2013 2.521 2.544 2.511 2.531 20,816 +0.03(+1.09%)
Mar 22, 2013 2.521 2.569 2.494 2.504 75,774 -0.02(-0.95%)
Mar 21, 2013 2.531 2.545 2.528 2.528 20,675 -0.02(-0.80%)
Mar 20, 2013 2.548 2.548 2.535 2.548 34,337 +0.01(+0.54%)
Mar 19, 2013 2.497 2.538 2.497 2.535 23,816 +0.04(+1.50%)
Mar 18, 2013 2.504 2.528 2.497 2.497 31,981 +0.01(+0.27%)
Mar 15, 2013 2.514 2.555 2.477 2.490 58,593 -0.02(-0.68%)
Mar 14, 2013 2.415 2.514 2.415 2.507 33,020 -0.00(-0.11%)
Mar 13, 2013 2.511 2.511 2.494 2.510 15,737 +0.01(+0.52%)
Mar 12, 2013 2.490 2.504 2.477 2.497 70,384 -0.01(-0.30%)
Mar 11, 2013 2.505 2.518 2.501 2.505 95,457 +0.00(+0.14%)
Mar 08, 2013 2.501 2.505 2.491 2.501 35,893 +0.00(+0.14%)
Mar 07, 2013 2.501 2.501 2.461 2.498 85,351 -0.00(-0.14%)
Mar 06, 2013 2.491 2.505 2.474 2.501 83,413 +0.01(+0.41%)
Mar 05, 2013 2.494 2.505 2.491 2.491 28,818 +0.00(+0.09%)
Mar 04, 2013 2.494 2.505 2.484 2.489 54,093 +0.01(+0.23%)
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.