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, 2010 2.068 2.068 2.037 2.037 20,868 -0.02(-0.81%)
Dec 30, 2010 2.043 2.065 2.029 2.054 35,814 +0.00(+0.00%)
Dec 29, 2010 2.043 2.054 2.038 2.054 46,768 +0.01(+0.54%)
Dec 28, 2010 2.021 2.043 2.021 2.043 43,555 +0.01(+0.49%)
Dec 27, 2010 2.026 2.037 2.018 2.033 26,624 +0.01(+0.74%)
Dec 23, 2010 2.029 2.043 2.015 2.018 40,501 +0.01(+0.27%)
Dec 22, 2010 2.015 2.022 2.012 2.012 38,386 +0.00(+0.00%)
Dec 21, 2010 2.040 2.043 2.001 2.012 18,720 +0.00(+0.00%)
Dec 20, 2010 2.043 2.043 2.001 2.012 35,843 -0.03(-1.49%)
Dec 17, 2010 2.120 2.120 1.993 2.043 117,198 -0.05(-2.38%)
Dec 16, 2010 1.988 2.093 1.988 2.093 82,159 +0.09(+4.70%)
Dec 15, 2010 2.024 2.035 1.988 1.999 43,863 -0.03(-1.29%)
Dec 14, 2010 2.095 2.095 2.024 2.025 171,310 -0.06(-2.85%)
Dec 13, 2010 2.117 2.126 2.032 2.084 84,253 -0.02(-0.79%)
Dec 10, 2010 2.093 2.101 2.065 2.101 53,659 +0.02(+0.89%)
Dec 09, 2010 2.054 2.112 2.027 2.082 80,519 +0.04(+1.77%)
Dec 08, 2010 2.057 2.057 2.021 2.046 30,708 +0.01(+0.54%)
Dec 07, 2010 2.032 2.070 2.032 2.035 43,542 -0.01(-0.27%)
Dec 06, 2010 2.027 2.049 2.027 2.041 13,713 +0.01(+0.54%)
Dec 03, 2010 2.013 2.038 2.013 2.030 33,549 +0.00(+0.14%)
Dec 02, 2010 2.027 2.041 2.013 2.027 19,313 -0.02(-0.91%)
Dec 01, 2010 2.035 2.060 2.030 2.045 37,079 +0.01(+0.65%)
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%)
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.