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 (%)
Jan 30, 2004 2.899 2.949 2.899 2.911 28,566 +0.00(+0.00%)
Jan 29, 2004 2.929 2.936 2.909 2.911 47,610 -0.02(-0.60%)
Jan 28, 2004 2.987 2.987 2.924 2.929 44,436 -0.03(-1.11%)
Jan 27, 2004 2.936 3.012 2.899 2.962 97,205 +0.05(+1.73%)
Jan 26, 2004 2.906 2.911 2.861 2.911 40,469 +0.01(+0.43%)
Jan 23, 2004 2.936 2.967 2.873 2.899 67,051 -0.03(-1.12%)
Jan 22, 2004 2.873 2.987 2.866 2.931 79,747 +0.04(+1.31%)
Jan 21, 2004 2.843 2.924 2.843 2.893 63,877 +0.03(+1.15%)
Jan 20, 2004 2.836 2.873 2.836 2.861 40,865 +0.04(+1.25%)
Jan 16, 2004 2.803 2.841 2.803 2.825 39,675 +0.03(+0.99%)
Jan 15, 2004 2.848 2.848 2.798 2.798 13,092 -0.03(-1.07%)
Jan 14, 2004 2.861 2.868 2.800 2.828 46,817 -0.03(-1.15%)
Jan 13, 2004 2.760 2.861 2.760 2.861 56,339 +0.06(+2.25%)
Jan 12, 2004 2.798 2.841 2.788 2.798 74,193 -0.01(-0.45%)
Jan 09, 2004 2.813 2.813 2.772 2.810 60,306 +0.01(+0.45%)
Jan 08, 2004 2.800 2.846 2.785 2.798 90,063 -0.04(-1.33%)
Jan 07, 2004 2.737 2.836 2.737 2.836 147,593 +0.09(+3.21%)
Jan 06, 2004 2.765 2.772 2.735 2.747 30,946 +0.00(+0.00%)
Jan 05, 2004 2.767 2.772 2.732 2.747 70,225 -0.01(-0.18%)
Jan 02, 2004 2.707 2.752 2.672 2.752 64,274 +0.04(+1.58%)
Dec 31, 2003 2.692 2.709 2.684 2.709 19,837 +0.05(+1.70%)
Dec 30, 2003 2.674 2.697 2.672 2.664 42,056 -0.03(-1.22%)
Dec 29, 2003 2.697 2.709 2.664 2.697 25,789 -0.01(-0.37%)
Dec 26, 2003 2.704 2.707 2.704 2.707 7,538 +0.00(+0.00%)
Dec 24, 2003 2.684 2.707 2.684 2.707 2,777 +0.01(+0.37%)
Dec 23, 2003 2.677 2.697 2.672 2.697 35,311 +0.04(+1.42%)
Dec 22, 2003 2.672 2.707 2.659 2.659 38,882 -0.01(-0.47%)
Dec 19, 2003 2.674 2.709 2.672 2.672 51,974 -0.04(-1.30%)
Dec 18, 2003 2.677 2.709 2.677 2.707 59,116 +0.01(+0.37%)
Dec 17, 2003 2.697 2.697 2.697 2.697 0 +0.00(+0.00%)
Dec 16, 2003 2.646 2.677 2.646 2.697 48,007 +0.06(+2.39%)
Dec 15, 2003 2.636 2.646 2.634 2.634 46,023 -0.03(-0.95%)
Dec 12, 2003 2.646 2.659 2.636 2.659 37,691 -0.00(-0.09%)
Dec 11, 2003 2.662 2.679 2.636 2.662 26,979 +0.00(+0.09%)
Dec 10, 2003 2.684 2.692 2.659 2.659 65,067 +0.01(+0.19%)
Dec 09, 2003 2.654 2.654 2.652 2.654 33,327 +0.00(+0.10%)
Dec 08, 2003 2.649 2.654 2.649 2.652 50,784 -0.01(-0.47%)
Dec 05, 2003 2.644 2.682 2.644 2.664 46,817 +0.04(+1.54%)
Dec 04, 2003 2.629 2.629 2.624 2.624 27,772 -0.01(-0.48%)
Dec 03, 2003 2.667 2.667 2.636 2.636 56,736 -0.05(-1.69%)
Dec 02, 2003 2.672 2.672 2.664 2.682 51,181 +0.01(+0.28%)
Dec 01, 2003 2.697 2.699 2.674 2.674 36,898 -0.02(-0.84%)
Nov 28, 2003 2.679 2.707 2.679 2.697 11,109 +0.03(+1.13%)
Nov 26, 2003 2.694 2.694 2.667 2.667 34,120 -0.04(-1.49%)
Nov 25, 2003 2.697 2.704 2.697 2.707 47,610 -0.02(-0.56%)
Nov 24, 2003 2.745 2.755 2.709 2.722 43,643 -0.01(-0.28%)
Nov 21, 2003 2.747 2.747 2.730 2.730 20,631 +0.06(+2.27%)
Nov 20, 2003 2.626 2.669 2.626 2.669 36,501 +0.03(+1.15%)
Nov 19, 2003 2.646 2.659 2.634 2.639 19,044 -0.04(-1.50%)
Nov 18, 2003 2.684 2.684 2.646 2.679 27,772 -0.01(-0.19%)
Nov 17, 2003 2.664 2.684 2.664 2.684 25,789 -0.03(-0.93%)
Nov 14, 2003 2.715 2.715 2.715 2.709 26,185 -0.03(-1.19%)
Nov 13, 2003 2.715 2.770 2.715 2.742 29,359 +0.02(+0.83%)
Nov 12, 2003 2.684 2.720 2.684 2.720 30,946 +0.02(+0.75%)
Nov 11, 2003 2.722 2.722 2.682 2.699 55,942 -0.03(-0.92%)
Nov 10, 2003 2.737 2.765 2.709 2.725 68,638 -0.01(-0.37%)
Nov 07, 2003 2.634 2.742 2.634 2.735 69,035 +0.10(+3.63%)
Nov 06, 2003 2.639 2.639 2.639 2.639 1,190 +0.01(+0.38%)
Nov 05, 2003 2.586 2.629 2.629 2.629 93,281 +0.00(+0.00%)
Nov 04, 2003 2.586 2.629 2.586 2.629 93,281 -0.00(-0.10%)
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.