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 30, 2004 2.923 2.943 2.923 2.923 6,349 +0.02(+0.61%)
Nov 29, 2004 2.953 2.961 2.905 2.905 23,414 -0.06(-1.87%)
Nov 26, 2004 2.923 2.961 2.923 2.961 28,970 +0.05(+1.64%)
Nov 24, 2004 2.958 2.958 2.910 2.913 11,905 -0.03(-0.86%)
Nov 23, 2004 2.888 2.971 2.875 2.938 90,086 -0.02(-0.77%)
Nov 22, 2004 2.903 2.961 2.890 2.961 75,799 +0.06(+2.00%)
Nov 19, 2004 2.898 2.903 2.888 2.903 20,636 +0.01(+0.35%)
Nov 18, 2004 2.885 2.903 2.885 2.893 32,542 -0.00(-0.09%)
Nov 17, 2004 2.903 2.905 2.893 2.895 43,654 +0.00(+0.00%)
Nov 16, 2004 2.903 2.903 2.893 2.895 28,573 -0.01(-0.17%)
Nov 15, 2004 2.905 2.905 2.900 2.900 25,398 +0.00(+0.00%)
Nov 12, 2004 2.905 2.905 2.900 2.900 27,780 -0.01(-0.17%)
Nov 11, 2004 2.941 2.966 2.905 2.905 63,497 -0.04(-1.20%)
Nov 10, 2004 2.931 2.973 2.900 2.941 44,844 -0.04(-1.44%)
Nov 09, 2004 2.951 2.999 2.923 2.983 65,084 +0.04(+1.46%)
Nov 08, 2004 2.971 3.006 2.936 2.941 22,224 -0.01(-0.26%)
Nov 05, 2004 2.978 2.978 2.948 2.948 11,112 +0.01(+0.26%)
Nov 04, 2004 2.923 2.976 2.923 2.941 56,353 -0.04(-1.27%)
Nov 03, 2004 2.958 2.981 2.938 2.978 20,636 +0.05(+1.55%)
Nov 02, 2004 2.900 2.933 2.898 2.933 7,540 +0.04(+1.22%)
Nov 01, 2004 2.946 2.958 2.898 2.898 21,827 -0.03(-0.86%)
Oct 29, 2004 2.923 2.948 2.923 2.923 15,874 +0.02(+0.52%)
Oct 28, 2004 2.913 2.913 2.880 2.908 7,540 -0.00(-0.09%)
Oct 27, 2004 2.873 2.910 2.873 2.910 38,892 +0.03(+0.87%)
Oct 26, 2004 2.948 2.956 2.885 2.885 26,192 -0.04(-1.29%)
Oct 25, 2004 2.941 2.968 2.910 2.923 30,954 -0.02(-0.68%)
Oct 22, 2004 2.910 2.943 2.908 2.943 5,556 +0.02(+0.69%)
Oct 21, 2004 2.908 2.943 2.885 2.923 15,080 +0.02(+0.52%)
Oct 20, 2004 2.933 2.963 2.908 2.908 34,526 -0.05(-1.70%)
Oct 19, 2004 2.978 2.996 2.923 2.958 39,288 -0.02(-0.68%)
Oct 18, 2004 2.918 2.983 2.918 2.978 37,304 +0.02(+0.77%)
Oct 15, 2004 2.936 3.004 2.936 2.956 32,542 +0.07(+2.27%)
Oct 14, 2004 2.888 2.903 2.878 2.890 26,589 -0.02(-0.78%)
Oct 13, 2004 2.973 2.973 2.898 2.913 19,842 -0.09(-3.10%)
Oct 12, 2004 2.898 3.019 2.890 3.006 33,336 +0.09(+3.11%)
Oct 11, 2004 2.860 2.915 2.850 2.915 35,320 +0.05(+1.67%)
Oct 08, 2004 2.873 2.873 2.850 2.868 11,508 -0.01(-0.18%)
Oct 07, 2004 2.898 2.905 2.873 2.873 5,159 +0.00(+0.00%)
Oct 06, 2004 2.852 2.923 2.847 2.873 44,448 +0.01(+0.44%)
Oct 05, 2004 2.875 2.908 2.837 2.860 43,257 +0.01(+0.44%)
Oct 04, 2004 2.885 2.885 2.835 2.847 19,049 -0.03(-0.88%)
Oct 01, 2004 2.847 2.873 2.847 2.873 10,318 +0.04(+1.24%)
Sep 30, 2004 2.868 2.875 2.837 2.837 19,446 -0.03(-0.97%)
Sep 29, 2004 2.842 2.873 2.837 2.865 31,748 -0.00(-0.09%)
Sep 28, 2004 2.840 2.868 2.840 2.868 11,905 +0.01(+0.44%)
Sep 27, 2004 2.873 2.895 2.855 2.855 23,811 -0.04(-1.48%)
Sep 24, 2004 2.873 2.898 2.873 2.898 3,174 +0.02(+0.52%)
Sep 23, 2004 2.860 2.885 2.860 2.883 5,159 +0.02(+0.79%)
Sep 22, 2004 2.842 2.885 2.840 2.860 38,495 +0.00(+0.00%)
Sep 21, 2004 2.857 2.898 2.842 2.860 18,652 -0.03(-0.96%)
Sep 20, 2004 2.845 2.898 2.845 2.888 48,019 +0.05(+1.60%)
Sep 17, 2004 2.850 2.868 2.840 2.842 32,145 -0.01(-0.44%)
Sep 16, 2004 2.845 2.860 2.840 2.855 16,668 +0.02(+0.62%)
Sep 15, 2004 2.852 2.852 2.837 2.837 3,571 -0.01(-0.27%)
Sep 14, 2004 2.837 2.847 2.835 2.845 21,827 +0.00(+0.09%)
Sep 13, 2004 2.840 2.845 2.810 2.842 27,780 -0.01(-0.18%)
Sep 10, 2004 2.837 2.862 2.837 2.847 29,367 +0.00(+0.00%)
Sep 09, 2004 2.852 2.885 2.847 2.847 46,432 -0.01(-0.18%)
Sep 08, 2004 2.822 2.860 2.822 2.852 25,002 +0.03(+0.98%)
Sep 07, 2004 2.827 2.860 2.825 2.825 24,208 -0.01(-0.44%)
Sep 03, 2004 2.825 2.847 2.825 2.837 4,762 -0.03(-0.97%)
Sep 02, 2004 2.857 2.865 2.857 2.865 3,571 +0.02(+0.62%)
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.