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 29, 2010 1.737 1.740 1.702 1.737 65,123 +0.02(+1.00%)
Jan 28, 2010 1.717 1.725 1.702 1.720 12,075 +0.01(+0.77%)
Jan 27, 2010 1.717 1.730 1.707 1.707 72,270 -0.02(-1.03%)
Jan 26, 2010 1.737 1.737 1.714 1.725 30,821 -0.01(-0.73%)
Jan 25, 2010 1.740 1.752 1.727 1.737 121,502 -0.01(-0.44%)
Jan 22, 2010 1.742 1.752 1.737 1.745 38,007 +0.00(+0.15%)
Jan 21, 2010 1.737 1.747 1.737 1.742 77,077 -0.01(-0.58%)
Jan 20, 2010 1.750 1.752 1.740 1.752 62,056 -0.00(-0.00%)
Jan 19, 2010 1.752 1.752 1.740 1.752 141,146 +0.00(+0.00%)
Jan 15, 2010 1.760 1.752 1.752 1.752 31,105 -0.01(-0.43%)
Jan 14, 2010 1.745 1.765 1.740 1.760 39,231 -0.01(-0.29%)
Jan 13, 2010 1.780 1.796 1.737 1.765 144,811 -0.01(-0.72%)
Jan 12, 2010 1.836 1.836 1.778 1.778 75,140 -0.05(-2.68%)
Jan 11, 2010 1.814 1.860 1.776 1.827 90,146 +0.05(+2.84%)
Jan 08, 2010 1.794 1.844 1.764 1.776 77,430 -0.00(-0.06%)
Jan 07, 2010 1.769 1.802 1.761 1.777 54,948 -0.01(-0.49%)
Jan 06, 2010 1.768 1.794 1.761 1.786 43,658 +0.03(+1.56%)
Jan 05, 2010 1.792 1.794 1.759 1.759 216,827 -0.03(-1.83%)
Jan 04, 2010 1.761 1.812 1.761 1.792 67,338 +0.02(+1.14%)
Dec 31, 2009 1.759 1.771 1.771 1.771 60,719 -0.00(-0.14%)
Dec 30, 2009 1.764 1.787 1.739 1.774 71,970 -0.01(-0.71%)
Dec 29, 2009 1.759 1.787 1.754 1.787 43,471 +0.01(+0.71%)
Dec 28, 2009 1.769 1.789 1.741 1.774 51,647 +0.02(+1.29%)
Dec 24, 2009 1.761 1.809 1.735 1.751 76,768 +0.01(+0.43%)
Dec 23, 2009 1.739 1.762 1.716 1.744 106,405 +0.03(+1.76%)
Dec 22, 2009 1.718 1.754 1.688 1.713 196,547 +0.03(+1.49%)
Dec 21, 2009 1.671 1.764 1.671 1.688 348,996 +0.03(+1.67%)
Dec 18, 2009 1.598 1.663 1.587 1.661 82,324 +0.05(+3.00%)
Dec 17, 2009 1.590 1.615 1.587 1.612 51,305 +0.01(+0.44%)
Dec 16, 2009 1.633 1.645 1.567 1.605 129,784 -0.01(-0.72%)
Dec 15, 2009 1.620 1.640 1.598 1.617 29,534 -0.00(-0.06%)
Dec 14, 2009 1.600 1.618 1.587 1.618 34,669 +0.02(+1.31%)
Dec 11, 2009 1.587 1.600 1.587 1.597 8,730 +0.01(+0.59%)
Dec 10, 2009 1.585 1.628 1.585 1.587 34,328 +0.02(+1.45%)
Dec 09, 2009 1.595 1.595 1.565 1.565 20,993 -0.03(-1.74%)
Dec 08, 2009 1.628 1.628 1.562 1.593 50,393 -0.05(-2.92%)
Dec 07, 2009 1.610 1.731 1.600 1.640 80,018 +0.04(+2.52%)
Dec 04, 2009 1.612 1.613 1.600 1.600 14,485 -0.00(-0.16%)
Dec 03, 2009 1.593 1.610 1.580 1.603 25,220 +0.01(+0.53%)
Dec 02, 2009 1.565 1.603 1.562 1.594 49,539 +0.03(+1.88%)
Dec 01, 2009 1.550 1.577 1.537 1.565 215,557 +0.00(+0.00%)
Nov 30, 2009 1.552 1.567 1.552 1.565 27,549 +0.01(+0.81%)
Nov 27, 2009 1.600 1.600 1.515 1.552 99,258 -0.04(-2.69%)
Nov 25, 2009 1.587 1.619 1.587 1.595 44,428 +0.01(+0.46%)
Nov 24, 2009 1.567 1.590 1.567 1.588 11,310 +0.03(+1.90%)
Nov 23, 2009 1.552 1.605 1.542 1.558 111,124 +0.01(+0.54%)
Nov 20, 2009 1.550 1.587 1.547 1.550 69,846 -0.01(-0.50%)
Nov 19, 2009 1.590 1.590 1.550 1.557 48,416 -0.03(-2.04%)
Nov 18, 2009 1.613 1.638 1.587 1.590 90,467 -0.04(-2.17%)
Nov 17, 2009 1.650 1.650 1.587 1.625 27,569 -0.03(-1.53%)
Nov 16, 2009 1.635 1.650 1.625 1.650 25,510 +0.03(+1.55%)
Nov 13, 2009 1.613 1.635 1.595 1.625 22,751 +0.01(+0.74%)
Nov 12, 2009 1.635 1.635 1.610 1.613 9,921 -0.00(-0.27%)
Nov 11, 2009 1.610 1.643 1.605 1.618 67,350 +0.01(+0.75%)
Nov 10, 2009 1.595 1.608 1.567 1.606 31,633 -0.01(-0.44%)
Nov 09, 2009 1.620 1.620 1.575 1.613 102,984 +0.02(+1.25%)
Nov 06, 2009 1.585 1.598 1.572 1.593 30,950 +0.01(+0.48%)
Nov 05, 2009 1.598 1.598 1.580 1.585 54,833 -0.01(-0.77%)
Nov 04, 2009 1.587 1.598 1.587 1.598 7,314 +0.02(+0.96%)
Nov 03, 2009 1.582 1.582 1.557 1.582 22,124 +0.01(+0.80%)
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.