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 (%)
May 30, 2003 9.080 9.280 9.060 9.280 11,600 +0.17(+1.87%)
May 29, 2003 9.180 9.180 9.070 9.110 9,300 -0.03(-0.33%)
May 28, 2003 9.120 9.150 9.110 9.140 9,500 -0.05(-0.54%)
May 27, 2003 9.500 9.540 9.110 9.190 41,700 -0.35(-3.67%)
May 23, 2003 9.450 9.700 9.380 9.540 15,200 +0.09(+0.95%)
May 22, 2003 9.300 9.750 9.300 9.450 24,900 +0.19(+2.05%)
May 21, 2003 9.200 9.350 9.020 9.260 25,700 +0.07(+0.76%)
May 20, 2003 9.190 9.250 9.180 9.190 12,000 +0.08(+0.88%)
May 19, 2003 9.040 9.400 9.040 9.110 24,900 +0.13(+1.45%)
May 16, 2003 9.050 9.050 8.960 8.980 9,800 -0.04(-0.44%)
May 15, 2003 9.070 9.070 9.000 9.020 5,100 -0.07(-0.77%)
May 14, 2003 9.050 9.090 9.000 9.090 7,600 +0.11(+1.22%)
May 13, 2003 9.010 9.090 8.930 8.980 8,000 -0.05(-0.55%)
May 12, 2003 8.880 9.050 8.880 9.030 3,400 +0.10(+1.12%)
May 09, 2003 8.950 9.100 8.900 8.930 4,400 +0.03(+0.34%)
May 08, 2003 8.950 8.950 8.850 8.900 14,200 -0.02(-0.22%)
May 07, 2003 9.060 9.080 8.920 8.920 27,400 -0.11(-1.22%)
May 06, 2003 8.970 9.060 8.970 9.030 17,600 +0.05(+0.56%)
May 05, 2003 8.800 9.020 8.800 8.980 27,000 +0.26(+2.98%)
May 02, 2003 8.650 8.790 8.650 8.720 5,400 +0.07(+0.81%)
May 01, 2003 8.720 8.790 8.500 8.650 15,100 +0.05(+0.58%)
Apr 30, 2003 8.450 8.600 8.450 8.600 8,500 +0.00(+0.00%)
Apr 29, 2003 8.400 8.800 8.400 8.600 17,800 +0.20(+2.38%)
Apr 28, 2003 8.350 8.480 8.350 8.400 8,100 +0.12(+1.45%)
Apr 25, 2003 8.390 8.390 8.280 8.280 13,400 -0.11(-1.31%)
Apr 24, 2003 8.300 8.390 8.300 8.390 11,000 +0.04(+0.48%)
Apr 23, 2003 8.270 8.390 8.270 8.350 14,300 +0.05(+0.60%)
Apr 22, 2003 8.280 8.360 8.280 8.300 11,500 +0.03(+0.36%)
Apr 21, 2003 8.230 8.290 8.230 8.270 6,000 +0.06(+0.73%)
Apr 17, 2003 8.300 8.300 8.200 8.210 9,000 -0.09(-1.08%)
Apr 16, 2003 8.270 8.350 8.270 8.300 16,500 +0.05(+0.61%)
Apr 15, 2003 8.300 8.300 8.220 8.250 2,000 -0.03(-0.36%)
Apr 14, 2003 8.320 8.320 8.180 8.280 6,600 +0.06(+0.73%)
Apr 11, 2003 8.300 8.300 8.220 8.220 2,800 -0.08(-0.96%)
Apr 10, 2003 8.290 8.300 8.210 8.300 9,000 +0.05(+0.61%)
Apr 09, 2003 8.200 8.350 8.200 8.250 15,000 +0.03(+0.36%)
Apr 08, 2003 8.200 8.250 8.200 8.220 3,100 +0.07(+0.86%)
Apr 07, 2003 8.250 8.250 8.150 8.150 10,000 -0.07(-0.85%)
Apr 04, 2003 8.220 8.240 8.150 8.220 6,400 +0.00(+0.00%)
Apr 03, 2003 8.150 8.220 8.150 8.220 1,500 +0.10(+1.23%)
Apr 02, 2003 8.070 8.230 8.070 8.120 8,100 +0.05(+0.62%)
Apr 01, 2003 8.070 8.100 8.030 8.070 7,800 -0.02(-0.25%)
Mar 31, 2003 8.090 8.100 8.090 8.090 8,100 +0.00(+0.00%)
Mar 28, 2003 8.000 8.100 7.970 8.090 14,400 +0.11(+1.38%)
Mar 27, 2003 7.880 7.980 7.850 7.980 8,400 +0.18(+2.31%)
Mar 26, 2003 8.050 8.050 7.800 7.800 10,000 -0.19(-2.38%)
Mar 25, 2003 7.950 7.990 7.880 7.990 7,500 -0.01(-0.12%)
Mar 24, 2003 8.090 8.090 7.920 8.000 9,000 -0.05(-0.62%)
Mar 21, 2003 8.030 8.090 8.030 8.050 6,900 +0.07(+0.88%)
Mar 20, 2003 7.950 8.000 7.900 7.980 5,600 -0.02(-0.25%)
Mar 19, 2003 8.000 8.080 7.900 8.000 10,300 -0.10(-1.23%)
Mar 18, 2003 7.980 8.100 7.980 8.100 5,200 +0.12(+1.50%)
Mar 17, 2003 7.860 7.980 7.810 7.980 11,200 +0.09(+1.14%)
Mar 14, 2003 8.100 8.100 7.850 7.890 11,400 -0.21(-2.59%)
Mar 13, 2003 7.860 8.150 7.860 8.100 18,900 +0.22(+2.79%)
Mar 12, 2003 7.850 7.920 7.850 7.880 7,400 -0.01(-0.13%)
Mar 11, 2003 7.870 7.890 7.850 7.890 2,700 +0.05(+0.64%)
Mar 10, 2003 7.790 7.850 7.750 7.840 12,000 +0.05(+0.64%)
Mar 07, 2003 7.750 7.790 7.700 7.790 7,200 -0.03(-0.38%)
Mar 06, 2003 7.880 7.890 7.750 7.820 7,500 -0.06(-0.76%)
Mar 05, 2003 7.940 7.940 7.750 7.880 18,800 -0.10(-1.25%)
Mar 04, 2003 7.840 7.980 7.840 7.980 6,400 +0.14(+1.79%)
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.