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, 2012 2.302 2.308 2.299 2.305 30,608 +0.02(+1.02%)
Dec 28, 2012 2.332 2.335 2.275 2.282 67,880 -0.04(-1.58%)
Dec 27, 2012 2.325 2.325 2.312 2.319 33,821 -0.01(-0.32%)
Dec 26, 2012 2.319 2.329 2.312 2.326 33,905 +0.02(+0.88%)
Dec 24, 2012 2.302 2.332 2.302 2.306 13,168 +0.00(+0.17%)
Dec 21, 2012 2.299 2.309 2.282 2.302 65,071 +0.01(+0.58%)
Dec 20, 2012 2.292 2.332 2.289 2.289 45,473 -0.01(-0.44%)
Dec 19, 2012 2.305 2.319 2.299 2.299 92,043 +0.00(+0.00%)
Dec 18, 2012 2.335 2.335 2.295 2.299 57,358 -0.02(-1.00%)
Dec 17, 2012 2.368 2.368 2.312 2.322 82,972 -0.03(-1.13%)
Dec 14, 2012 2.371 2.377 2.348 2.348 20,195 -0.01(-0.42%)
Dec 13, 2012 2.371 2.371 2.355 2.358 24,458 +0.00(+0.00%)
Dec 12, 2012 2.395 2.395 2.358 2.358 29,765 -0.03(-1.25%)
Dec 11, 2012 2.358 2.398 2.355 2.388 24,829 +0.02(+0.98%)
Dec 10, 2012 2.381 2.388 2.361 2.365 43,595 -0.01(-0.46%)
Dec 07, 2012 2.388 2.388 2.361 2.376 16,920 +0.01(+0.46%)
Dec 06, 2012 2.368 2.385 2.355 2.365 31,525 +0.01(+0.28%)
Dec 05, 2012 2.362 2.378 2.355 2.358 39,883 -0.00(-0.14%)
Dec 04, 2012 2.355 2.361 2.348 2.361 8,538 +0.01(+0.56%)
Nov 30, 2012 2.375 2.378 2.338 2.348 36,455 -0.00(-0.14%)
Nov 29, 2012 2.342 2.351 2.328 2.351 14,095 +0.02(+0.65%)
Nov 28, 2012 2.342 2.342 2.325 2.336 20,017 -0.01(-0.23%)
Nov 27, 2012 2.295 2.345 2.295 2.342 94,231 +0.05(+2.17%)
Nov 26, 2012 2.295 2.295 2.269 2.292 59,970 -0.00(-0.14%)
Nov 23, 2012 2.282 2.325 2.259 2.295 27,853 +0.04(+1.91%)
Nov 21, 2012 2.259 2.272 2.249 2.252 16,643 +0.01(+0.44%)
Nov 20, 2012 2.252 2.262 2.242 2.242 79,927 -0.00(-0.15%)
Nov 19, 2012 2.255 2.282 2.245 2.245 82,164 +0.02(+1.04%)
Nov 16, 2012 2.149 2.235 2.149 2.222 201,517 +0.07(+3.40%)
Nov 15, 2012 2.219 2.219 2.139 2.149 185,869 -0.06(-2.70%)
Nov 14, 2012 2.385 2.385 2.172 2.209 349,670 -0.19(-7.76%)
Nov 13, 2012 2.415 2.424 2.391 2.395 54,003 -0.02(-0.99%)
Nov 12, 2012 2.432 2.432 2.402 2.419 37,311 +0.01(+0.41%)
Nov 09, 2012 2.396 2.419 2.392 2.409 51,989 -0.01(-0.40%)
Nov 08, 2012 2.366 2.471 2.366 2.419 149,799 +0.03(+1.38%)
Nov 07, 2012 2.455 2.455 2.382 2.386 156,369 -0.07(-2.82%)
Nov 06, 2012 2.454 2.465 2.445 2.455 43,456 +0.01(+0.40%)
Nov 05, 2012 2.445 2.458 2.442 2.445 16,467 +0.01(+0.27%)
Nov 02, 2012 2.452 2.463 2.435 2.438 61,771 -0.01(-0.27%)
Nov 01, 2012 2.468 2.481 2.445 2.445 78,370 -0.01(-0.40%)
Oct 31, 2012 2.468 2.468 2.445 2.455 40,836 +0.01(+0.40%)
Oct 26, 2012 2.468 2.445 2.445 2.445 31,908 -0.01(-0.40%)
Oct 25, 2012 2.452 2.458 2.452 2.455 20,773 +0.00(+0.00%)
Oct 24, 2012 2.465 2.481 2.452 2.455 45,692 -0.01(-0.27%)
Oct 23, 2012 2.460 2.478 2.455 2.461 8,059 -0.01(-0.40%)
Oct 19, 2012 2.481 2.481 2.455 2.471 20,129 +0.01(+0.28%)
Oct 18, 2012 2.484 2.491 2.452 2.465 30,787 -0.00(-0.01%)
Oct 17, 2012 2.461 2.468 2.445 2.465 19,871 +0.00(+0.13%)
Oct 16, 2012 2.484 2.494 2.452 2.461 75,407 -0.02(-0.79%)
Oct 15, 2012 2.544 2.544 2.449 2.481 95,019 -0.08(-3.09%)
Oct 12, 2012 2.492 2.586 2.492 2.560 100,659 +0.08(+3.02%)
Oct 11, 2012 2.456 2.590 2.436 2.485 192,163 +0.04(+1.60%)
Oct 10, 2012 2.430 2.449 2.430 2.446 43,922 +0.01(+0.40%)
Oct 09, 2012 2.446 2.449 2.436 2.436 44,283 -0.01(-0.40%)
Oct 08, 2012 2.443 2.446 2.440 2.446 13,313 +0.00(+0.00%)
Oct 05, 2012 2.440 2.446 2.433 2.446 37,669 +0.00(+0.13%)
Oct 04, 2012 2.440 2.443 2.436 2.443 26,091 +0.00(+0.13%)
Oct 03, 2012 2.433 2.443 2.420 2.440 48,068 +0.02(+0.95%)
Oct 02, 2012 2.430 2.433 2.417 2.417 67,230 -0.00(-0.00%)
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.