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 (%)
Dec 31, 2004 2.986 3.001 2.966 2.999 9,127 +0.03(+1.02%)
Dec 30, 2004 2.988 3.001 2.968 2.968 23,414 -0.03(-1.09%)
Dec 29, 2004 2.999 3.001 2.988 3.001 30,161 +0.02(+0.51%)
Dec 28, 2004 2.973 2.991 2.973 2.986 14,683 +0.04(+1.28%)
Dec 27, 2004 2.983 2.999 2.948 2.948 55,956 -0.04(-1.27%)
Dec 23, 2004 3.004 3.004 2.976 2.986 28,176 +0.04(+1.28%)
Dec 22, 2004 2.986 2.999 2.946 2.948 21,827 -0.03(-0.85%)
Dec 21, 2004 2.963 2.976 2.963 2.973 14,683 +0.02(+0.60%)
Dec 20, 2004 2.973 2.986 2.951 2.956 15,080 +0.01(+0.43%)
Dec 17, 2004 2.948 2.961 2.933 2.943 19,049 -0.02(-0.60%)
Dec 16, 2004 2.973 3.009 2.961 2.961 57,147 +0.01(+0.17%)
Dec 15, 2004 2.948 2.986 2.948 2.956 25,795 +0.00(+0.00%)
Dec 14, 2004 2.936 2.956 2.936 2.956 25,002 +0.01(+0.34%)
Dec 13, 2004 2.928 2.946 2.928 2.946 11,508 -0.02(-0.76%)
Dec 10, 2004 2.968 2.968 2.968 2.968 7,540 +0.02(+0.68%)
Dec 09, 2004 2.973 2.988 2.900 2.948 94,055 -0.04(-1.27%)
Dec 08, 2004 2.951 2.999 2.951 2.986 69,053 +0.04(+1.28%)
Dec 07, 2004 2.948 2.961 2.936 2.948 8,730 -0.01(-0.34%)
Dec 06, 2004 2.936 2.961 2.898 2.958 73,815 +0.02(+0.60%)
Dec 03, 2004 2.915 2.941 2.890 2.941 29,764 -0.00(-0.09%)
Dec 02, 2004 2.900 2.943 2.885 2.943 21,430 +0.03(+0.86%)
Dec 01, 2004 2.923 2.956 2.900 2.918 38,098 -0.01(-0.17%)
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%)
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.