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, 2012 2.374 2.377 2.338 2.348 36,465 -0.00(-0.14%)
Nov 29, 2012 2.341 2.351 2.328 2.351 14,099 +0.02(+0.65%)
Nov 28, 2012 2.341 2.341 2.324 2.336 20,022 -0.01(-0.23%)
Nov 27, 2012 2.295 2.344 2.295 2.341 94,255 +0.05(+2.17%)
Nov 26, 2012 2.295 2.295 2.268 2.291 59,985 -0.00(-0.14%)
Nov 23, 2012 2.281 2.324 2.258 2.295 27,860 +0.04(+1.91%)
Nov 21, 2012 2.258 2.271 2.248 2.251 16,647 +0.01(+0.44%)
Nov 20, 2012 2.251 2.261 2.241 2.241 79,948 -0.00(-0.15%)
Nov 19, 2012 2.255 2.281 2.245 2.245 82,185 +0.02(+1.04%)
Nov 16, 2012 2.149 2.235 2.149 2.222 201,569 +0.07(+3.40%)
Nov 15, 2012 2.218 2.218 2.139 2.149 185,917 -0.06(-2.70%)
Nov 14, 2012 2.384 2.384 2.172 2.208 349,761 -0.19(-7.76%)
Nov 13, 2012 2.414 2.424 2.391 2.394 54,017 -0.02(-0.99%)
Nov 12, 2012 2.431 2.431 2.402 2.418 37,321 +0.01(+0.41%)
Nov 09, 2012 2.395 2.418 2.392 2.408 52,002 -0.01(-0.40%)
Nov 08, 2012 2.365 2.471 2.365 2.418 149,838 +0.03(+1.38%)
Nov 07, 2012 2.454 2.454 2.382 2.385 156,409 -0.07(-2.82%)
Nov 06, 2012 2.454 2.464 2.444 2.454 43,467 +0.01(+0.40%)
Nov 05, 2012 2.444 2.457 2.441 2.444 16,472 +0.01(+0.27%)
Nov 02, 2012 2.451 2.463 2.434 2.438 61,787 -0.01(-0.27%)
Nov 01, 2012 2.467 2.481 2.444 2.444 78,390 -0.01(-0.40%)
Oct 31, 2012 2.467 2.467 2.444 2.454 40,847 +0.01(+0.40%)
Oct 26, 2012 2.467 2.444 2.444 2.444 31,916 -0.01(-0.40%)
Oct 25, 2012 2.451 2.457 2.451 2.454 20,779 +0.00(+0.00%)
Oct 24, 2012 2.464 2.480 2.451 2.454 45,704 -0.01(-0.27%)
Oct 23, 2012 2.459 2.477 2.454 2.461 8,061 -0.01(-0.40%)
Oct 19, 2012 2.481 2.481 2.454 2.471 20,134 +0.01(+0.27%)
Oct 18, 2012 2.484 2.490 2.451 2.464 30,795 -0.00(-0.01%)
Oct 17, 2012 2.461 2.467 2.444 2.464 19,876 +0.00(+0.13%)
Oct 16, 2012 2.484 2.494 2.451 2.461 75,426 -0.02(-0.79%)
Oct 15, 2012 2.543 2.543 2.449 2.480 95,043 -0.08(-3.09%)
Oct 12, 2012 2.491 2.586 2.491 2.560 100,685 +0.08(+3.02%)
Oct 11, 2012 2.455 2.589 2.436 2.485 192,213 +0.04(+1.60%)
Oct 10, 2012 2.429 2.449 2.429 2.445 43,933 +0.01(+0.40%)
Oct 09, 2012 2.445 2.449 2.436 2.436 44,295 -0.01(-0.40%)
Oct 08, 2012 2.442 2.445 2.439 2.445 13,317 +0.00(+0.00%)
Oct 05, 2012 2.439 2.445 2.432 2.445 37,679 +0.00(+0.13%)
Oct 04, 2012 2.439 2.442 2.436 2.442 26,098 +0.00(+0.13%)
Oct 03, 2012 2.432 2.442 2.419 2.439 48,080 +0.02(+0.95%)
Oct 02, 2012 2.429 2.432 2.416 2.416 67,248 -0.00(-0.00%)
Oct 01, 2012 2.436 2.442 2.416 2.416 79,472 -0.02(-0.88%)
Sep 28, 2012 2.419 2.438 2.419 2.438 24,257 +0.00(+0.08%)
Sep 27, 2012 2.442 2.442 2.426 2.436 24,582 +0.02(+0.81%)
Sep 26, 2012 2.442 2.442 2.416 2.416 25,112 -0.00(-0.13%)
Sep 25, 2012 2.429 2.439 2.410 2.419 67,888 +0.01(+0.41%)
Sep 24, 2012 2.416 2.419 2.410 2.410 17,841 -0.01(-0.41%)
Sep 21, 2012 2.442 2.442 2.393 2.419 98,847 -0.01(-0.54%)
Sep 20, 2012 2.419 2.442 2.413 2.432 48,405 +0.00(+0.00%)
Sep 19, 2012 2.436 2.439 2.416 2.432 51,973 -0.01(-0.40%)
Sep 18, 2012 2.436 2.442 2.410 2.442 102,838 +0.02(+0.76%)
Sep 17, 2012 2.414 2.424 2.388 2.424 118,655 +0.03(+1.22%)
Sep 14, 2012 2.411 2.411 2.388 2.394 66,920 -0.00(-0.13%)
Sep 13, 2012 2.398 2.407 2.381 2.398 108,831 -0.00(-0.00%)
Sep 12, 2012 2.391 2.398 2.391 2.398 72,333 +0.01(+0.54%)
Sep 11, 2012 2.398 2.398 2.365 2.385 58,040 -0.01(-0.54%)
Sep 10, 2012 2.391 2.398 2.391 2.398 21,881 +0.00(+0.14%)
Sep 07, 2012 2.398 2.398 2.388 2.394 24,918 +0.01(+0.27%)
Sep 06, 2012 2.388 2.391 2.378 2.388 24,100 +0.01(+0.41%)
Sep 05, 2012 2.362 2.378 2.362 2.378 34,115 +0.01(+0.55%)
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.