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 (%)
Oct 31, 2003 2.604 2.606 2.604 2.606 30,550 -0.03(-0.96%)
Oct 30, 2003 2.624 2.646 2.624 2.631 12,696 +0.01(+0.48%)
Oct 29, 2003 2.531 2.619 2.525 2.619 61,893 +0.04(+1.37%)
Oct 28, 2003 2.596 2.596 2.586 2.583 37,295 +0.00(+0.00%)
Oct 27, 2003 2.561 2.621 2.558 2.583 53,958 +0.02(+0.69%)
Oct 24, 2003 2.546 2.566 2.533 2.566 67,051 +0.01(+0.30%)
Oct 23, 2003 2.546 2.561 2.533 2.558 29,756 +0.01(+0.30%)
Oct 22, 2003 2.588 2.588 2.546 2.551 50,784 -0.01(-0.49%)
Oct 21, 2003 2.510 2.566 2.510 2.563 30,550 +0.04(+1.50%)
Oct 20, 2003 2.520 2.536 2.520 2.525 11,109 +0.02(+0.81%)
Oct 17, 2003 2.546 2.546 2.483 2.505 32,930 -0.03(-1.09%)
Oct 16, 2003 2.495 2.533 2.495 2.533 27,772 +0.04(+1.52%)
Oct 15, 2003 2.495 2.495 2.495 2.495 10,712 -0.03(-1.00%)
Oct 14, 2003 2.468 2.515 2.468 2.520 43,643 +0.04(+1.42%)
Oct 13, 2003 2.442 2.485 2.432 2.485 40,469 +0.04(+1.75%)
Oct 10, 2003 2.427 2.445 2.422 2.442 52,768 +0.01(+0.41%)
Oct 09, 2003 2.440 2.445 2.432 2.432 61,893 -0.01(-0.21%)
Oct 08, 2003 2.437 2.437 2.437 2.437 8,728 +0.00(+0.00%)
Oct 07, 2003 2.397 2.435 2.432 2.437 30,550 +0.04(+1.68%)
Oct 06, 2003 2.427 2.427 2.397 2.397 75,780 -0.03(-1.35%)
Oct 03, 2003 2.399 2.430 2.399 2.430 9,918 +0.01(+0.31%)
Oct 02, 2003 2.397 2.422 2.397 2.422 22,218 +0.01(+0.42%)
Oct 01, 2003 2.382 2.410 2.382 2.412 29,756 +0.05(+2.24%)
Sep 30, 2003 2.387 2.387 2.359 2.359 9,522 -0.03(-1.27%)
Sep 29, 2003 2.359 2.389 2.359 2.389 41,262 +0.04(+1.50%)
Sep 26, 2003 2.407 2.425 2.349 2.354 74,986 -0.05(-1.99%)
Sep 25, 2003 2.402 2.405 2.402 2.402 33,327 -0.03(-1.04%)
Sep 24, 2003 2.437 2.437 2.422 2.427 45,230 -0.01(-0.52%)
Sep 23, 2003 2.399 2.440 2.399 2.440 19,837 +0.04(+1.68%)
Sep 22, 2003 2.422 2.427 2.399 2.399 14,283 -0.02(-0.94%)
Sep 19, 2003 2.407 2.432 2.407 2.422 17,060 +0.02(+0.73%)
Sep 18, 2003 2.427 2.435 2.405 2.405 52,371 +0.02(+0.63%)
Sep 17, 2003 2.369 2.389 2.369 2.389 11,505 -0.01(-0.21%)
Sep 16, 2003 2.384 2.394 2.374 2.394 28,963 +0.03(+1.39%)
Sep 15, 2003 2.357 2.387 2.339 2.362 26,582 +0.03(+1.08%)
Sep 12, 2003 2.369 2.382 2.336 2.336 73,399 -0.05(-2.22%)
Sep 11, 2003 2.359 2.392 2.357 2.389 27,376 +0.01(+0.32%)
Sep 10, 2003 2.357 2.394 2.357 2.382 53,561 +0.01(+0.53%)
Sep 09, 2003 2.357 2.384 2.357 2.369 31,740 +0.01(+0.53%)
Sep 08, 2003 2.382 2.382 2.357 2.357 39,675 -0.01(-0.53%)
Sep 05, 2003 2.372 2.382 2.364 2.369 24,598 -0.01(-0.21%)
Sep 04, 2003 2.382 2.387 2.369 2.374 36,501 -0.01(-0.32%)
Sep 03, 2003 2.357 2.382 2.357 2.382 18,250 +0.04(+1.50%)
Sep 02, 2003 2.354 2.354 2.347 2.347 18,647 -0.04(-1.59%)
Aug 29, 2003 2.344 2.387 2.344 2.384 40,469 +0.02(+0.64%)
Aug 28, 2003 2.344 2.369 2.331 2.369 20,234 -0.02(-0.74%)
Aug 27, 2003 2.357 2.387 2.331 2.387 43,246 +0.04(+1.83%)
Aug 26, 2003 2.357 2.357 2.324 2.344 19,441 +0.00(+0.00%)
Aug 25, 2003 2.349 2.349 2.326 2.344 21,028 -0.01(-0.32%)
Aug 22, 2003 2.331 2.352 2.324 2.352 8,331 +0.01(+0.32%)
Aug 21, 2003 2.321 2.344 2.321 2.344 16,663 +0.03(+1.09%)
Aug 20, 2003 2.344 2.347 2.306 2.319 74,590 -0.03(-1.08%)
Aug 19, 2003 2.314 2.359 2.314 2.344 59,910 +0.03(+1.42%)
Aug 18, 2003 2.299 2.357 2.299 2.311 49,594 +0.01(+0.44%)
Aug 15, 2003 2.301 2.301 2.301 2.301 3,967 -0.01(-0.54%)
Aug 14, 2003 2.304 2.314 2.299 2.314 29,756 +0.01(+0.44%)
Aug 13, 2003 2.369 2.369 2.299 2.304 43,246 -0.08(-3.18%)
Aug 12, 2003 2.357 2.379 2.331 2.379 23,408 +0.02(+0.96%)
Aug 11, 2003 2.377 2.389 2.357 2.357 23,011 -0.01(-0.32%)
Aug 08, 2003 2.344 2.372 2.339 2.364 40,072 +0.03(+1.41%)
Aug 07, 2003 2.263 2.344 2.263 2.331 69,035 +0.09(+3.93%)
Aug 06, 2003 2.369 2.407 2.205 2.243 355,889 -0.17(-7.00%)
Aug 05, 2003 2.432 2.450 2.410 2.412 49,197 -0.01(-0.52%)
Aug 04, 2003 2.493 2.493 2.425 2.425 70,225 -0.07(-2.93%)
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.