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, 2006 2.701 2.719 2.648 2.658 104,770 -0.04(-1.48%)
Nov 29, 2006 2.694 2.698 2.694 2.698 793 +0.02(+0.65%)
Nov 28, 2006 2.653 2.704 2.623 2.681 44,051 +0.04(+1.33%)
Nov 27, 2006 2.671 2.689 2.643 2.646 38,098 -0.05(-1.87%)
Nov 24, 2006 2.696 2.696 2.689 2.696 1,984 +0.02(+0.66%)
Nov 22, 2006 2.671 2.701 2.666 2.679 38,495 -0.01(-0.19%)
Nov 21, 2006 2.643 2.716 2.643 2.684 59,528 +0.07(+2.50%)
Nov 20, 2006 2.646 2.646 2.608 2.618 49,210 -0.04(-1.42%)
Nov 17, 2006 2.739 2.739 2.646 2.656 129,375 -0.10(-3.48%)
Nov 16, 2006 2.774 2.810 2.752 2.752 58,734 +0.00(+0.09%)
Nov 15, 2006 2.772 2.772 2.749 2.749 30,558 +0.00(+0.09%)
Nov 14, 2006 2.764 2.764 2.747 2.747 14,683 +0.00(+0.00%)
Nov 13, 2006 2.759 2.791 2.747 2.747 70,243 -0.04(-1.36%)
Nov 10, 2006 2.747 2.797 2.747 2.784 59,131 +0.04(+1.38%)
Nov 09, 2006 2.757 2.772 2.729 2.747 9,127 -0.06(-1.98%)
Nov 08, 2006 2.767 2.805 2.767 2.802 42,860 +0.05(+1.93%)
Nov 07, 2006 2.726 2.772 2.721 2.749 16,668 +0.01(+0.28%)
Nov 06, 2006 2.752 2.767 2.716 2.742 63,100 -0.03(-0.91%)
Nov 03, 2006 2.754 2.784 2.752 2.767 19,049 +0.04(+1.57%)
Nov 02, 2006 2.714 2.749 2.714 2.724 13,890 +0.01(+0.28%)
Nov 01, 2006 2.729 2.746 2.711 2.716 36,114 -0.03(-1.19%)
Oct 31, 2006 2.810 2.810 2.749 2.749 55,560 +0.00(+0.07%)
Oct 30, 2006 2.805 2.810 2.744 2.747 61,909 -0.03(-1.25%)
Oct 27, 2006 2.759 2.782 2.709 2.782 70,243 +0.02(+0.82%)
Oct 26, 2006 2.747 2.759 2.744 2.759 66,672 +0.05(+1.76%)
Oct 25, 2006 2.694 2.749 2.694 2.711 26,589 +0.00(+0.00%)
Oct 24, 2006 2.792 2.794 2.684 2.711 77,387 -0.08(-2.98%)
Oct 23, 2006 2.759 2.794 2.759 2.794 34,526 +0.01(+0.45%)
Oct 20, 2006 2.747 2.782 2.744 2.782 91,674 +0.04(+1.28%)
Oct 19, 2006 2.752 2.782 2.747 2.747 50,797 -0.02(-0.64%)
Oct 18, 2006 2.747 2.764 2.747 2.764 7,937 +0.02(+0.55%)
Oct 17, 2006 2.769 2.820 2.731 2.749 91,277 +0.02(+0.55%)
Oct 16, 2006 2.772 2.772 2.727 2.734 38,495 -0.04(-1.36%)
Oct 13, 2006 2.767 2.772 2.742 2.772 49,607 +0.01(+0.18%)
Oct 12, 2006 2.694 2.767 2.694 2.767 75,799 +0.00(+0.00%)
Oct 11, 2006 2.742 2.767 2.742 2.767 25,398 +0.02(+0.91%)
Oct 10, 2006 2.747 2.759 2.742 2.742 21,033 +0.02(+0.75%)
Oct 09, 2006 2.701 2.767 2.696 2.721 52,782 +0.00(+0.09%)
Oct 06, 2006 2.721 2.742 2.711 2.719 26,986 +0.02(+0.75%)
Oct 05, 2006 2.721 2.729 2.699 2.699 40,082 -0.02(-0.56%)
Oct 04, 2006 2.689 2.716 2.671 2.714 28,970 +0.01(+0.47%)
Oct 03, 2006 2.709 2.721 2.701 2.701 25,795 +0.01(+0.19%)
Oct 02, 2006 2.684 2.723 2.681 2.696 26,589 +0.01(+0.19%)
Sep 29, 2006 2.736 2.736 2.691 2.691 14,683 -0.03(-1.11%)
Sep 28, 2006 2.726 2.726 2.671 2.721 59,925 -0.02(-0.64%)
Sep 27, 2006 2.721 2.742 2.694 2.739 48,813 +0.01(+0.18%)
Sep 26, 2006 2.704 2.734 2.704 2.734 55,163 +0.04(+1.59%)
Sep 25, 2006 2.671 2.691 2.671 2.691 38,495 +0.02(+0.75%)
Sep 22, 2006 2.706 2.706 2.633 2.671 43,257 -0.01(-0.47%)
Sep 21, 2006 2.646 2.684 2.633 2.684 29,367 +0.02(+0.85%)
Sep 20, 2006 2.684 2.686 2.661 2.661 20,239 +0.01(+0.38%)
Sep 19, 2006 2.709 2.709 2.651 2.651 23,811 -0.04(-1.31%)
Sep 18, 2006 2.689 2.709 2.671 2.686 17,064 +0.02(+0.57%)
Sep 15, 2006 2.674 2.701 2.666 2.671 46,035 +0.02(+0.76%)
Sep 14, 2006 2.686 2.686 2.651 2.651 46,432 -0.03(-0.94%)
Sep 13, 2006 2.613 2.721 2.613 2.676 40,082 +0.07(+2.61%)
Sep 12, 2006 2.701 2.721 2.608 2.608 60,719 -0.06(-2.36%)
Sep 11, 2006 2.646 2.699 2.641 2.671 51,194 +0.03(+0.95%)
Sep 08, 2006 2.742 2.747 2.646 2.646 57,147 -0.10(-3.49%)
Sep 07, 2006 2.774 2.777 2.734 2.742 78,974 -0.06(-2.07%)
Sep 06, 2006 2.749 2.815 2.721 2.799 49,607 +0.08(+2.78%)
Sep 05, 2006 2.699 2.729 2.676 2.724 63,894 +0.05(+1.89%)
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.