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, 2009 1.552 1.567 1.552 1.565 27,549 +0.01(+0.81%)
Nov 27, 2009 1.600 1.600 1.515 1.552 99,258 -0.04(-2.69%)
Nov 25, 2009 1.587 1.619 1.587 1.595 44,428 +0.01(+0.46%)
Nov 24, 2009 1.567 1.590 1.567 1.588 11,310 +0.03(+1.90%)
Nov 23, 2009 1.552 1.605 1.542 1.558 111,124 +0.01(+0.54%)
Nov 20, 2009 1.550 1.587 1.547 1.550 69,846 -0.01(-0.50%)
Nov 19, 2009 1.590 1.590 1.550 1.557 48,416 -0.03(-2.04%)
Nov 18, 2009 1.613 1.638 1.587 1.590 90,467 -0.04(-2.17%)
Nov 17, 2009 1.650 1.650 1.587 1.625 27,569 -0.03(-1.53%)
Nov 16, 2009 1.635 1.650 1.625 1.650 25,510 +0.03(+1.55%)
Nov 13, 2009 1.613 1.635 1.595 1.625 22,751 +0.01(+0.74%)
Nov 12, 2009 1.635 1.635 1.610 1.613 9,921 -0.00(-0.27%)
Nov 11, 2009 1.610 1.643 1.605 1.618 67,350 +0.01(+0.75%)
Nov 10, 2009 1.595 1.608 1.567 1.606 31,633 -0.01(-0.44%)
Nov 09, 2009 1.620 1.620 1.575 1.613 102,984 +0.02(+1.25%)
Nov 06, 2009 1.585 1.598 1.572 1.593 30,950 +0.01(+0.48%)
Nov 05, 2009 1.598 1.598 1.580 1.585 54,833 -0.01(-0.77%)
Nov 04, 2009 1.587 1.598 1.587 1.598 7,314 +0.02(+0.96%)
Nov 03, 2009 1.582 1.582 1.557 1.582 22,124 +0.01(+0.80%)
Nov 02, 2009 1.567 1.570 1.552 1.570 76,891 +0.00(+0.00%)
Oct 30, 2009 1.582 1.587 1.547 1.570 48,615 +0.02(+0.97%)
Oct 29, 2009 1.570 1.570 1.550 1.555 14,485 +0.02(+1.15%)
Oct 28, 2009 1.562 1.567 1.537 1.537 56,056 -0.03(-1.77%)
Oct 27, 2009 1.567 1.575 1.550 1.565 50,766 +0.00(+0.00%)
Oct 26, 2009 1.572 1.572 1.557 1.565 5,968 +0.01(+0.49%)
Oct 23, 2009 1.560 1.567 1.557 1.557 28,117 +0.01(+0.82%)
Oct 22, 2009 1.570 1.570 1.540 1.545 47,956 -0.02(-1.50%)
Oct 21, 2009 1.545 1.598 1.537 1.568 45,198 +0.02(+1.61%)
Oct 20, 2009 1.543 1.543 1.543 1.543 4,563 +0.00(+0.24%)
Oct 19, 2009 1.535 1.565 1.532 1.540 69,450 +0.00(+0.00%)
Oct 16, 2009 1.530 1.565 1.530 1.540 41,650 -0.01(-0.96%)
Oct 15, 2009 1.552 1.555 1.537 1.555 41,154 -0.00(-0.01%)
Oct 14, 2009 1.577 1.577 1.552 1.555 35,082 -0.00(-0.16%)
Oct 13, 2009 1.555 1.582 1.547 1.557 59,993 -0.01(-0.32%)
Oct 12, 2009 1.575 1.595 1.562 1.562 60,560 -0.01(-0.48%)
Oct 09, 2009 1.565 1.595 1.537 1.570 43,805 +0.01(+0.48%)
Oct 08, 2009 1.555 1.585 1.555 1.562 65,878 +0.00(+0.00%)
Oct 07, 2009 1.575 1.582 1.550 1.562 56,643 -0.01(-0.77%)
Oct 06, 2009 1.575 1.575 1.552 1.574 38,098 +0.01(+0.94%)
Oct 05, 2009 1.537 1.560 1.512 1.560 47,027 +0.03(+1.81%)
Oct 02, 2009 1.577 1.580 1.532 1.532 70,501 -0.05(-3.34%)
Oct 01, 2009 1.582 1.590 1.550 1.585 123,966 +0.01(+0.43%)
Sep 30, 2009 1.603 1.608 1.570 1.578 92,086 -0.02(-1.53%)
Sep 29, 2009 1.620 1.620 1.572 1.603 119,434 -0.01(-0.45%)
Sep 28, 2009 1.620 1.620 1.600 1.610 20,839 +0.00(+0.14%)
Sep 25, 2009 1.603 1.613 1.587 1.608 52,595 +0.01(+0.63%)
Sep 24, 2009 1.613 1.620 1.598 1.598 149,520 -0.01(-0.47%)
Sep 23, 2009 1.600 1.613 1.598 1.605 31,351 +0.01(+0.47%)
Sep 22, 2009 1.575 1.655 1.560 1.598 116,124 +0.04(+2.42%)
Sep 21, 2009 1.532 1.572 1.522 1.560 84,681 +0.02(+1.38%)
Sep 18, 2009 1.532 1.542 1.526 1.539 68,954 +0.01(+0.80%)
Sep 17, 2009 1.499 1.545 1.499 1.526 45,154 +0.02(+1.13%)
Sep 16, 2009 1.504 1.535 1.489 1.509 82,391 +0.02(+1.53%)
Sep 15, 2009 1.464 1.497 1.464 1.487 19,358 +0.01(+0.85%)
Sep 14, 2009 1.454 1.474 1.454 1.474 33,804 +0.03(+1.92%)
Sep 11, 2009 1.474 1.474 1.446 1.446 42,908 -0.02(-1.37%)
Sep 10, 2009 1.484 1.484 1.419 1.467 121,410 -0.02(-1.19%)
Sep 09, 2009 1.479 1.502 1.429 1.484 143,861 +0.01(+0.86%)
Sep 08, 2009 1.484 1.484 1.449 1.472 139,328 +0.00(+0.17%)
Sep 04, 2009 1.461 1.469 1.459 1.469 7,937 +0.03(+1.86%)
Sep 03, 2009 1.436 1.469 1.436 1.442 31,605 -0.01(-0.80%)
Sep 02, 2009 1.461 1.474 1.429 1.454 25,712 -0.03(-1.71%)
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.