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, 2010 2.178 2.178 2.145 2.161 41,401 -0.01(-0.40%)
Oct 28, 2010 2.167 2.170 2.148 2.170 35,343 +0.00(+0.00%)
Oct 27, 2010 2.167 2.191 2.167 2.170 7,540 +0.01(+0.63%)
Oct 25, 2010 2.180 2.180 2.145 2.156 29,241 -0.01(-0.25%)
Oct 22, 2010 2.197 2.197 2.161 2.161 75,527 -0.04(-1.85%)
Oct 21, 2010 2.167 2.202 2.167 2.202 51,883 +0.03(+1.38%)
Oct 20, 2010 2.199 2.199 2.172 2.172 69,296 -0.03(-1.36%)
Oct 19, 2010 2.189 2.202 2.176 2.202 24,514 +0.02(+1.00%)
Oct 18, 2010 2.202 2.208 2.180 2.180 40,375 -0.01(-0.62%)
Oct 15, 2010 2.197 2.197 2.175 2.194 40,735 +0.02(+0.87%)
Oct 14, 2010 2.202 2.202 2.175 2.175 38,436 -0.03(-1.23%)
Oct 13, 2010 2.208 2.208 2.189 2.202 23,698 +0.02(+0.75%)
Oct 12, 2010 2.194 2.194 2.183 2.186 14,911 -0.01(-0.51%)
Oct 11, 2010 2.197 2.197 2.178 2.197 25,899 -0.01(-0.49%)
Oct 08, 2010 2.208 2.219 2.170 2.208 98,302 +0.04(+1.87%)
Oct 07, 2010 2.176 2.186 2.167 2.167 28,456 -0.01(-0.50%)
Oct 06, 2010 2.162 2.194 2.162 2.178 79,644 +0.00(+0.12%)
Oct 05, 2010 2.192 2.192 2.162 2.176 26,563 +0.01(+0.25%)
Oct 04, 2010 2.184 2.192 2.159 2.170 38,696 -0.00(-0.01%)
Oct 01, 2010 2.170 2.197 2.170 2.170 72,398 +0.00(+0.20%)
Sep 30, 2010 2.186 2.186 2.159 2.166 23,180 +0.00(+0.06%)
Sep 29, 2010 2.170 2.170 2.157 2.165 24,799 -0.02(-0.74%)
Sep 28, 2010 2.178 2.186 2.173 2.181 30,371 +0.02(+1.00%)
Sep 27, 2010 2.157 2.178 2.157 2.159 24,788 +0.00(+0.13%)
Sep 24, 2010 2.176 2.176 2.146 2.157 39,048 +0.00(+0.13%)
Sep 23, 2010 2.176 2.181 2.146 2.154 54,700 -0.03(-1.48%)
Sep 22, 2010 2.203 2.208 2.170 2.186 81,641 +0.01(+0.49%)
Sep 21, 2010 2.154 2.203 2.141 2.176 105,285 +0.03(+1.39%)
Sep 20, 2010 2.167 2.176 2.140 2.146 78,889 -0.03(-1.36%)
Sep 17, 2010 2.176 2.176 2.140 2.176 88,028 +0.03(+1.51%)
Sep 15, 2010 2.149 2.151 2.138 2.143 15,374 -0.00(-0.12%)
Sep 14, 2010 2.181 2.181 2.146 2.146 54,326 -0.02(-0.75%)
Sep 13, 2010 2.170 2.189 2.135 2.162 66,441 -0.01(-0.31%)
Sep 10, 2010 2.179 2.190 2.147 2.169 53,937 -0.02(-1.07%)
Sep 09, 2010 2.192 2.198 2.165 2.192 71,266 +0.01(+0.49%)
Sep 08, 2010 2.171 2.211 2.152 2.181 106,796 +0.01(+0.49%)
Sep 07, 2010 2.139 2.176 2.139 2.171 58,881 +0.03(+1.50%)
Sep 03, 2010 2.131 2.163 2.131 2.139 119,744 +0.01(+0.32%)
Sep 02, 2010 2.152 2.165 2.125 2.132 239,996 -0.01(-0.57%)
Sep 01, 2010 2.149 2.184 2.139 2.144 26,590 +0.02(+1.01%)
Aug 31, 2010 2.165 2.165 2.117 2.123 125,920 -0.03(-1.37%)
Aug 30, 2010 2.149 2.160 2.133 2.152 104,539 +0.03(+1.26%)
Aug 27, 2010 2.125 2.152 2.125 2.125 285,169 -0.02(-0.88%)
Aug 26, 2010 2.165 2.165 2.136 2.144 93,430 -0.01(-0.37%)
Aug 25, 2010 2.136 2.165 2.136 2.152 68,635 +0.01(+0.38%)
Aug 24, 2010 2.123 2.147 2.123 2.144 33,194 +0.00(+0.13%)
Aug 23, 2010 2.123 2.155 2.123 2.141 34,515 +0.00(+0.13%)
Aug 20, 2010 2.104 2.157 2.104 2.139 320,214 +0.02(+1.01%)
Aug 19, 2010 2.120 2.128 2.109 2.117 294,408 -0.00(-0.00%)
Aug 18, 2010 2.128 2.136 2.104 2.117 42,601 +0.00(+0.00%)
Aug 17, 2010 2.149 2.168 2.106 2.117 185,704 -0.02(-1.13%)
Aug 16, 2010 2.147 2.168 2.141 2.141 82,382 -0.02(-1.02%)
Aug 13, 2010 2.163 2.171 2.144 2.163 98,602 -0.01(-0.35%)
Aug 12, 2010 2.179 2.179 2.125 2.171 45,187 +0.00(+0.18%)
Aug 11, 2010 2.184 2.184 2.139 2.167 114,513 -0.01(-0.67%)
Aug 10, 2010 2.184 2.184 2.157 2.181 31,545 +0.03(+1.21%)
Aug 09, 2010 2.177 2.177 2.155 2.155 37,256 -0.01(-0.61%)
Aug 06, 2010 2.169 2.187 2.115 2.169 244,662 +0.05(+2.26%)
Aug 05, 2010 2.139 2.139 2.113 2.121 113,840 -0.01(-0.38%)
Aug 04, 2010 2.129 2.129 2.113 2.129 137,647 +0.01(+0.63%)
Aug 03, 2010 2.102 2.115 2.094 2.115 65,911 +0.01(+0.25%)
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.