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 (%)
Nov 28, 2003 2.679 2.706 2.679 2.696 11,112 +0.03(+1.13%)
Nov 26, 2003 2.694 2.694 2.666 2.666 34,129 -0.04(-1.49%)
Nov 25, 2003 2.696 2.704 2.696 2.706 47,622 -0.02(-0.56%)
Nov 24, 2003 2.744 2.754 2.709 2.721 43,654 -0.01(-0.28%)
Nov 21, 2003 2.747 2.747 2.729 2.729 20,636 +0.06(+2.27%)
Nov 20, 2003 2.626 2.668 2.626 2.668 36,510 +0.03(+1.15%)
Nov 19, 2003 2.646 2.658 2.633 2.638 19,049 -0.04(-1.51%)
Nov 18, 2003 2.684 2.684 2.646 2.679 27,780 -0.01(-0.19%)
Nov 17, 2003 2.663 2.684 2.663 2.684 25,795 -0.03(-0.93%)
Nov 14, 2003 2.714 2.714 2.714 2.709 26,192 -0.03(-1.19%)
Nov 13, 2003 2.714 2.769 2.714 2.742 29,367 +0.02(+0.83%)
Nov 12, 2003 2.684 2.719 2.684 2.719 30,954 +0.02(+0.75%)
Nov 11, 2003 2.721 2.721 2.681 2.699 55,956 -0.03(-0.93%)
Nov 10, 2003 2.736 2.764 2.709 2.724 68,656 -0.01(-0.37%)
Nov 07, 2003 2.633 2.742 2.633 2.734 69,053 +0.10(+3.63%)
Nov 06, 2003 2.638 2.638 2.638 2.638 1,190 +0.01(+0.38%)
Nov 05, 2003 2.585 2.628 2.628 2.628 93,305 +0.00(+0.00%)
Nov 04, 2003 2.585 2.628 2.585 2.628 93,305 -0.00(-0.10%)
Nov 03, 2003 2.621 2.631 2.621 2.631 28,355 +0.03(+0.97%)
Oct 31, 2003 2.603 2.605 2.603 2.605 30,558 -0.03(-0.96%)
Oct 30, 2003 2.623 2.646 2.623 2.631 12,699 +0.01(+0.48%)
Oct 29, 2003 2.530 2.618 2.525 2.618 61,909 +0.04(+1.37%)
Oct 28, 2003 2.595 2.595 2.585 2.583 37,304 +0.00(+0.00%)
Oct 27, 2003 2.560 2.621 2.558 2.583 53,972 +0.02(+0.69%)
Oct 24, 2003 2.545 2.565 2.532 2.565 67,068 +0.01(+0.30%)
Oct 23, 2003 2.545 2.560 2.532 2.558 29,764 +0.01(+0.30%)
Oct 22, 2003 2.588 2.588 2.545 2.550 50,797 -0.01(-0.49%)
Oct 21, 2003 2.510 2.565 2.510 2.563 30,558 +0.04(+1.50%)
Oct 20, 2003 2.520 2.535 2.520 2.525 11,112 +0.02(+0.80%)
Oct 17, 2003 2.545 2.545 2.482 2.505 32,939 -0.03(-1.09%)
Oct 16, 2003 2.495 2.532 2.495 2.532 27,780 +0.04(+1.51%)
Oct 15, 2003 2.495 2.495 2.495 2.495 10,715 -0.03(-1.00%)
Oct 14, 2003 2.467 2.515 2.467 2.520 43,654 +0.04(+1.42%)
Oct 13, 2003 2.442 2.485 2.432 2.485 40,479 +0.04(+1.75%)
Oct 10, 2003 2.427 2.444 2.422 2.442 52,782 +0.01(+0.41%)
Oct 09, 2003 2.439 2.444 2.432 2.432 61,909 -0.01(-0.21%)
Oct 08, 2003 2.437 2.437 2.437 2.437 8,730 +0.00(+0.00%)
Oct 07, 2003 2.396 2.434 2.432 2.437 30,558 +0.04(+1.68%)
Oct 06, 2003 2.427 2.427 2.396 2.396 75,799 -0.03(-1.35%)
Oct 03, 2003 2.399 2.429 2.399 2.429 9,921 +0.01(+0.31%)
Oct 02, 2003 2.396 2.422 2.396 2.422 22,224 +0.01(+0.42%)
Oct 01, 2003 2.381 2.409 2.381 2.411 29,764 +0.05(+2.24%)
Sep 30, 2003 2.386 2.386 2.359 2.359 9,524 -0.03(-1.27%)
Sep 29, 2003 2.359 2.389 2.359 2.389 41,273 +0.04(+1.50%)
Sep 26, 2003 2.406 2.424 2.348 2.353 75,006 -0.05(-1.99%)
Sep 25, 2003 2.401 2.404 2.401 2.401 33,336 -0.03(-1.04%)
Sep 24, 2003 2.437 2.437 2.422 2.427 45,241 -0.01(-0.52%)
Sep 23, 2003 2.399 2.439 2.399 2.439 19,842 +0.04(+1.68%)
Sep 22, 2003 2.422 2.427 2.399 2.399 14,286 -0.02(-0.94%)
Sep 19, 2003 2.406 2.432 2.406 2.422 17,064 +0.02(+0.73%)
Sep 18, 2003 2.427 2.434 2.404 2.404 52,385 +0.02(+0.63%)
Sep 17, 2003 2.369 2.389 2.369 2.389 11,508 -0.01(-0.21%)
Sep 16, 2003 2.384 2.394 2.374 2.394 28,970 +0.03(+1.39%)
Sep 15, 2003 2.356 2.386 2.338 2.361 26,589 +0.03(+1.08%)
Sep 12, 2003 2.369 2.381 2.336 2.336 73,418 -0.05(-2.21%)
Sep 11, 2003 2.359 2.391 2.356 2.389 27,383 +0.01(+0.32%)
Sep 10, 2003 2.356 2.394 2.356 2.381 53,575 +0.01(+0.53%)
Sep 09, 2003 2.356 2.384 2.356 2.369 31,748 +0.01(+0.53%)
Sep 08, 2003 2.381 2.381 2.356 2.356 39,685 -0.01(-0.53%)
Sep 05, 2003 2.371 2.381 2.364 2.369 24,605 -0.01(-0.21%)
Sep 04, 2003 2.381 2.386 2.369 2.374 36,510 -0.01(-0.32%)
Sep 03, 2003 2.356 2.381 2.356 2.381 18,255 +0.04(+1.50%)
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.