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 29, 2004 2.924 2.949 2.924 2.924 15,870 +0.02(+0.52%)
Oct 28, 2004 2.914 2.914 2.881 2.909 7,538 -0.00(-0.09%)
Oct 27, 2004 2.873 2.911 2.873 2.911 38,882 +0.03(+0.87%)
Oct 26, 2004 2.949 2.956 2.886 2.886 26,185 -0.04(-1.29%)
Oct 25, 2004 2.941 2.969 2.911 2.924 30,946 -0.02(-0.68%)
Oct 22, 2004 2.911 2.944 2.909 2.944 5,554 +0.02(+0.69%)
Oct 21, 2004 2.909 2.944 2.886 2.924 15,076 +0.02(+0.52%)
Oct 20, 2004 2.934 2.964 2.909 2.909 34,517 -0.05(-1.70%)
Oct 19, 2004 2.979 2.997 2.924 2.959 39,278 -0.02(-0.68%)
Oct 18, 2004 2.919 2.984 2.919 2.979 37,295 +0.02(+0.77%)
Oct 15, 2004 2.936 3.004 2.936 2.956 32,533 +0.07(+2.27%)
Oct 14, 2004 2.888 2.904 2.878 2.891 26,582 -0.02(-0.78%)
Oct 13, 2004 2.974 2.974 2.899 2.914 19,837 -0.09(-3.10%)
Oct 12, 2004 2.899 3.019 2.891 3.007 33,327 +0.09(+3.11%)
Oct 11, 2004 2.861 2.916 2.851 2.916 35,311 +0.05(+1.67%)
Oct 08, 2004 2.873 2.873 2.851 2.868 11,505 -0.01(-0.18%)
Oct 07, 2004 2.899 2.906 2.873 2.873 5,157 +0.00(+0.00%)
Oct 06, 2004 2.853 2.924 2.848 2.873 44,436 +0.01(+0.44%)
Oct 05, 2004 2.876 2.909 2.838 2.861 43,246 +0.01(+0.44%)
Oct 04, 2004 2.886 2.886 2.836 2.848 19,044 -0.03(-0.88%)
Oct 01, 2004 2.848 2.873 2.848 2.873 10,315 +0.04(+1.24%)
Sep 30, 2004 2.868 2.876 2.838 2.838 19,441 -0.03(-0.97%)
Sep 29, 2004 2.843 2.873 2.838 2.866 31,740 -0.00(-0.09%)
Sep 28, 2004 2.841 2.868 2.841 2.868 11,902 +0.01(+0.44%)
Sep 27, 2004 2.873 2.896 2.856 2.856 23,805 -0.04(-1.48%)
Sep 24, 2004 2.873 2.899 2.873 2.899 3,174 +0.02(+0.52%)
Sep 23, 2004 2.861 2.886 2.861 2.883 5,157 +0.02(+0.79%)
Sep 22, 2004 2.843 2.886 2.841 2.861 38,485 +0.00(+0.00%)
Sep 21, 2004 2.858 2.899 2.843 2.861 18,647 -0.03(-0.96%)
Sep 20, 2004 2.846 2.899 2.846 2.888 48,007 +0.05(+1.60%)
Sep 17, 2004 2.851 2.868 2.841 2.843 32,137 -0.01(-0.44%)
Sep 16, 2004 2.846 2.861 2.841 2.856 16,663 +0.02(+0.62%)
Sep 15, 2004 2.853 2.853 2.838 2.838 3,570 -0.01(-0.27%)
Sep 14, 2004 2.838 2.848 2.836 2.846 21,821 +0.00(+0.09%)
Sep 13, 2004 2.841 2.846 2.810 2.843 27,772 -0.01(-0.18%)
Sep 10, 2004 2.838 2.863 2.838 2.848 29,359 +0.00(+0.00%)
Sep 09, 2004 2.853 2.886 2.848 2.848 46,420 -0.01(-0.18%)
Sep 08, 2004 2.823 2.861 2.823 2.853 24,995 +0.03(+0.98%)
Sep 07, 2004 2.828 2.861 2.825 2.825 24,202 -0.01(-0.44%)
Sep 03, 2004 2.825 2.848 2.825 2.838 4,761 -0.03(-0.97%)
Sep 02, 2004 2.858 2.866 2.858 2.866 3,570 +0.02(+0.62%)
Sep 01, 2004 2.846 2.851 2.823 2.848 28,169 +0.03(+0.89%)
Aug 31, 2004 2.823 2.836 2.810 2.823 24,598 +0.01(+0.45%)
Aug 30, 2004 2.836 2.836 2.810 2.810 15,076 -0.02(-0.54%)
Aug 27, 2004 2.836 2.836 2.818 2.825 31,740 +0.01(+0.45%)
Aug 26, 2004 2.823 2.823 2.778 2.813 18,647 +0.01(+0.18%)
Aug 25, 2004 2.818 2.818 2.798 2.808 26,185 -0.01(-0.18%)
Aug 24, 2004 2.841 2.843 2.772 2.813 57,132 -0.02(-0.80%)
Aug 23, 2004 2.825 2.871 2.820 2.836 43,643 +0.04(+1.26%)
Aug 20, 2004 2.808 2.810 2.772 2.800 32,533 -0.01(-0.27%)
Aug 19, 2004 2.823 2.899 2.808 2.808 60,703 +0.00(+0.00%)
Aug 18, 2004 2.778 2.810 2.778 2.808 13,489 +0.01(+0.18%)
Aug 17, 2004 2.810 2.810 2.798 2.803 16,266 +0.02(+0.63%)
Aug 16, 2004 2.760 2.793 2.747 2.785 19,044 +0.01(+0.45%)
Aug 13, 2004 2.793 2.808 2.740 2.772 86,492 -0.01(-0.18%)
Aug 12, 2004 2.873 2.873 2.765 2.778 92,047 -0.12(-4.01%)
Aug 11, 2004 2.798 2.911 2.798 2.893 36,898 +0.08(+2.87%)
Aug 10, 2004 2.790 2.820 2.780 2.813 28,566 -0.00(-0.09%)
Aug 09, 2004 2.810 2.866 2.780 2.815 25,392 +0.02(+0.72%)
Aug 06, 2004 2.772 2.808 2.772 2.795 8,728 +0.01(+0.18%)
Aug 05, 2004 2.790 2.820 2.780 2.790 34,120 +0.02(+0.54%)
Aug 04, 2004 2.760 2.793 2.740 2.775 50,784 -0.00(-0.09%)
Aug 03, 2004 2.765 2.778 2.762 2.778 19,837 -0.01(-0.45%)
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.