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 (%)
Jan 31, 2008 1.880 1.893 1.868 1.890 73,399 -0.02(-0.79%)
Jan 30, 2008 1.890 1.961 1.858 1.905 44,436 +0.03(+1.34%)
Jan 29, 2008 1.895 1.895 1.858 1.880 24,995 +0.02(+0.95%)
Jan 28, 2008 1.863 1.883 1.827 1.863 89,269 +0.00(+0.00%)
Jan 25, 2008 1.936 1.936 1.832 1.863 78,557 -0.03(-1.34%)
Jan 24, 2008 1.817 1.956 1.797 1.888 82,525 +0.08(+4.47%)
Jan 23, 2008 1.764 1.817 1.752 1.807 44,269 +0.04(+2.17%)
Jan 22, 2008 1.767 1.817 1.764 1.769 72,606 -0.04(-2.39%)
Jan 21, 2008 1.805 1.853 1.805 1.812 0 +0.00(+0.00%)
Jan 18, 2008 1.805 1.853 1.805 1.812 26,979 -0.01(-0.28%)
Jan 17, 2008 1.865 1.870 1.817 1.817 93,634 -0.07(-3.48%)
Jan 16, 2008 1.832 1.936 1.832 1.883 172,191 +0.02(+0.95%)
Jan 15, 2008 1.868 1.893 1.865 1.865 30,153 -0.01(-0.40%)
Jan 14, 2008 1.913 1.916 1.865 1.873 150,798 -0.02(-0.93%)
Jan 11, 2008 1.908 1.921 1.878 1.890 56,736 -0.06(-3.10%)
Jan 10, 2008 1.911 1.999 1.845 1.951 48,404 +0.02(+0.78%)
Jan 09, 2008 1.943 1.963 1.918 1.936 41,262 -0.03(-1.66%)
Jan 08, 2008 1.936 1.968 1.926 1.968 50,784 +0.03(+1.69%)
Jan 07, 2008 1.956 1.961 1.931 1.936 65,861 -0.00(-0.13%)
Jan 04, 2008 1.916 1.956 1.900 1.938 43,643 -0.03(-1.41%)
Jan 03, 2008 1.968 1.971 1.903 1.966 71,677 +0.01(+0.26%)
Jan 02, 2008 1.898 1.966 1.895 1.961 66,488 +0.05(+2.77%)
Jan 01, 2008 1.916 1.931 1.875 1.908 0 +0.00(+0.00%)
Dec 31, 2007 1.916 1.931 1.875 1.908 131,326 +0.02(+0.84%)
Dec 28, 2007 1.918 1.936 1.870 1.892 124,581 -0.03(-1.35%)
Dec 27, 2007 1.903 1.951 1.878 1.918 133,706 -0.01(-0.26%)
Dec 26, 2007 1.903 1.943 1.900 1.923 90,857 -0.01(-0.65%)
Dec 24, 2007 1.921 1.936 1.905 1.936 30,946 +0.02(+1.05%)
Dec 21, 2007 1.900 1.923 1.875 1.916 115,852 +0.04(+1.88%)
Dec 20, 2007 1.900 1.900 1.875 1.880 78,160 -0.01(-0.27%)
Dec 19, 2007 1.905 1.911 1.885 1.885 111,488 -0.02(-1.14%)
Dec 18, 2007 1.921 1.931 1.895 1.907 90,857 +0.00(+0.08%)
Dec 17, 2007 1.918 1.951 1.893 1.905 76,970 -0.01(-0.53%)
Dec 14, 2007 1.911 1.974 1.911 1.916 116,249 -0.01(-0.26%)
Dec 13, 2007 1.986 1.989 1.913 1.921 121,010 -0.08(-4.07%)
Dec 12, 2007 1.986 2.009 1.986 2.002 52,768 +0.04(+1.83%)
Dec 11, 2007 2.016 2.016 1.961 1.966 33,724 -0.03(-1.64%)
Dec 10, 2007 1.948 2.029 1.948 1.999 201,948 +0.01(+0.51%)
Dec 07, 2007 1.976 2.009 1.976 1.989 49,197 -0.00(-0.13%)
Dec 06, 2007 2.034 2.034 1.974 1.991 30,946 -0.03(-1.25%)
Dec 05, 2007 1.968 2.034 1.968 2.016 137,277 -0.02(-1.11%)
Dec 04, 2007 1.911 2.042 1.911 2.039 38,108 +0.08(+3.98%)
Dec 03, 2007 1.974 2.009 1.953 1.961 105,140 -0.03(-1.39%)
Nov 30, 2007 1.946 2.009 1.946 1.989 58,323 +0.05(+2.47%)
Nov 29, 2007 2.042 2.052 1.928 1.941 115,852 -0.08(-3.99%)
Nov 28, 2007 1.979 2.052 1.979 2.021 84,905 +0.02(+1.01%)
Nov 27, 2007 1.991 2.052 1.918 2.001 129,342 +0.03(+1.40%)
Nov 26, 2007 1.994 2.016 1.918 1.974 92,047 +0.01(+0.38%)
Nov 23, 2007 1.953 2.001 1.921 1.966 113,868 +0.02(+0.91%)
Nov 21, 2007 2.016 2.016 1.921 1.948 131,326 -0.07(-3.50%)
Nov 20, 2007 2.044 2.049 2.019 2.019 20,234 -0.02(-0.99%)
Nov 19, 2007 2.057 2.057 1.974 2.039 96,808 -0.02(-1.10%)
Nov 16, 2007 2.102 2.142 2.019 2.062 84,905 +0.01(+0.25%)
Nov 15, 2007 2.092 2.092 2.049 2.057 51,578 -0.01(-0.45%)
Nov 14, 2007 2.100 2.120 2.044 2.066 48,007 -0.04(-2.07%)
Nov 13, 2007 2.069 2.120 2.049 2.110 121,803 +0.04(+2.07%)
Nov 12, 2007 2.084 2.142 2.059 2.067 91,253 -0.01(-0.61%)
Nov 09, 2007 2.102 2.132 2.079 2.079 38,088 -0.04(-1.79%)
Nov 08, 2007 2.105 2.142 2.084 2.117 84,112 +0.01(+0.36%)
Nov 07, 2007 2.147 2.238 2.092 2.110 109,504 -0.08(-3.79%)
Nov 06, 2007 2.180 2.276 2.142 2.193 205,122 +0.03(+1.28%)
Nov 05, 2007 2.137 2.276 2.132 2.165 276,935 +0.02(+1.06%)
Nov 02, 2007 2.155 2.185 2.130 2.142 171,001 +0.00(+0.12%)
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.