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, 2010 2.008 2.040 1.994 2.032 64,174 +0.04(+1.92%)
Nov 29, 2010 1.988 2.010 1.986 1.994 40,606 +0.00(+0.14%)
Nov 26, 2010 2.013 2.013 1.991 1.991 5,841 -0.01(-0.27%)
Nov 24, 2010 2.005 1.997 1.997 1.997 75,656 -0.02(-0.82%)
Nov 23, 2010 2.010 2.027 1.981 2.013 90,589 +0.01(+0.27%)
Nov 22, 2010 1.994 2.014 1.994 2.008 21,500 -0.00(-0.14%)
Nov 19, 2010 1.975 2.016 1.975 2.010 9,861 +0.02(+0.96%)
Nov 18, 2010 1.969 2.024 1.969 1.991 121,502 +0.01(+0.44%)
Nov 17, 2010 1.958 1.999 1.950 1.983 129,198 +0.01(+0.53%)
Nov 16, 2010 2.038 2.038 1.917 1.972 234,625 -0.10(-4.64%)
Nov 15, 2010 2.065 2.093 2.054 2.068 79,997 -0.01(-0.26%)
Nov 12, 2010 2.112 2.114 2.054 2.073 98,197 -0.04(-1.82%)
Nov 11, 2010 2.120 2.125 2.112 2.112 17,513 -0.01(-0.26%)
Nov 10, 2010 2.112 2.147 2.112 2.117 55,539 -0.03(-1.53%)
Nov 09, 2010 2.150 2.150 2.150 2.150 5,293 +0.00(+0.00%)
Nov 08, 2010 2.139 2.161 2.139 2.150 30,208 +0.02(+0.97%)
Nov 05, 2010 2.120 2.142 2.120 2.129 49,461 +0.01(+0.36%)
Nov 04, 2010 2.126 2.155 2.117 2.122 167,564 -0.03(-1.32%)
Nov 03, 2010 2.147 2.164 2.147 2.150 30,356 -0.01(-0.25%)
Nov 02, 2010 2.142 2.160 2.142 2.155 67,919 +0.03(+1.41%)
Nov 01, 2010 2.180 2.183 2.085 2.126 116,189 -0.03(-1.61%)
Oct 29, 2010 2.177 2.177 2.145 2.160 41,411 -0.01(-0.40%)
Oct 28, 2010 2.166 2.169 2.147 2.169 35,352 +0.00(+0.00%)
Oct 27, 2010 2.166 2.191 2.166 2.169 7,542 +0.01(+0.63%)
Oct 25, 2010 2.180 2.180 2.145 2.155 29,248 -0.01(-0.25%)
Oct 22, 2010 2.196 2.196 2.161 2.161 75,546 -0.04(-1.85%)
Oct 21, 2010 2.166 2.202 2.166 2.202 51,897 +0.03(+1.38%)
Oct 20, 2010 2.199 2.199 2.172 2.172 69,314 -0.03(-1.36%)
Oct 19, 2010 2.188 2.202 2.176 2.202 24,521 +0.02(+1.00%)
Oct 18, 2010 2.202 2.207 2.180 2.180 40,385 -0.01(-0.62%)
Oct 15, 2010 2.196 2.196 2.174 2.193 40,746 +0.02(+0.88%)
Oct 14, 2010 2.202 2.202 2.174 2.174 38,446 -0.03(-1.23%)
Oct 13, 2010 2.207 2.207 2.188 2.202 23,704 +0.02(+0.75%)
Oct 12, 2010 2.193 2.193 2.183 2.185 14,915 -0.01(-0.51%)
Oct 11, 2010 2.197 2.197 2.178 2.197 25,906 -0.01(-0.49%)
Oct 08, 2010 2.207 2.218 2.170 2.207 98,327 +0.04(+1.87%)
Oct 07, 2010 2.175 2.186 2.167 2.167 28,463 -0.01(-0.50%)
Oct 06, 2010 2.162 2.194 2.162 2.178 79,665 +0.00(+0.12%)
Oct 05, 2010 2.191 2.191 2.162 2.175 26,570 +0.01(+0.25%)
Oct 04, 2010 2.183 2.191 2.159 2.170 38,706 -0.00(-0.01%)
Oct 01, 2010 2.170 2.197 2.170 2.170 72,417 +0.00(+0.20%)
Sep 30, 2010 2.186 2.186 2.159 2.166 23,186 +0.00(+0.06%)
Sep 29, 2010 2.170 2.170 2.156 2.164 24,806 -0.02(-0.74%)
Sep 28, 2010 2.178 2.186 2.172 2.180 30,379 +0.02(+1.00%)
Sep 27, 2010 2.156 2.178 2.156 2.159 24,794 +0.00(+0.12%)
Sep 24, 2010 2.175 2.175 2.145 2.156 39,058 +0.00(+0.13%)
Sep 23, 2010 2.175 2.180 2.145 2.153 54,714 -0.03(-1.48%)
Sep 22, 2010 2.202 2.207 2.170 2.186 81,662 +0.01(+0.49%)
Sep 21, 2010 2.153 2.202 2.140 2.175 105,312 +0.03(+1.39%)
Sep 20, 2010 2.167 2.175 2.140 2.145 78,909 -0.03(-1.36%)
Sep 17, 2010 2.175 2.175 2.140 2.175 88,051 +0.03(+1.51%)
Sep 15, 2010 2.148 2.151 2.137 2.143 15,378 -0.00(-0.12%)
Sep 14, 2010 2.180 2.180 2.145 2.145 54,340 -0.02(-0.75%)
Sep 13, 2010 2.170 2.188 2.135 2.162 66,458 -0.01(-0.31%)
Sep 10, 2010 2.178 2.189 2.146 2.168 53,951 -0.02(-1.07%)
Sep 09, 2010 2.192 2.197 2.165 2.192 71,284 +0.01(+0.49%)
Sep 08, 2010 2.170 2.210 2.151 2.181 106,824 +0.01(+0.49%)
Sep 07, 2010 2.138 2.176 2.138 2.170 58,896 +0.03(+1.50%)
Sep 03, 2010 2.130 2.162 2.130 2.138 119,775 +0.01(+0.32%)
Sep 02, 2010 2.151 2.165 2.125 2.131 240,058 -0.01(-0.57%)
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.