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, 2014 2.896 2.928 2.928 2.928 55,113 +0.05(+1.68%)
Dec 30, 2014 2.916 2.953 2.880 2.880 108,614 -0.02(-0.56%)
Dec 29, 2014 2.936 2.936 2.872 2.896 73,497 -0.04(-1.24%)
Dec 26, 2014 2.900 2.952 2.892 2.932 76,238 +0.04(+1.39%)
Dec 24, 2014 2.896 2.892 2.892 2.892 7,944 +0.00(+0.00%)
Dec 23, 2014 2.864 2.900 2.840 2.892 31,581 +0.04(+1.27%)
Dec 22, 2014 2.840 2.876 2.840 2.856 16,856 +0.03(+1.14%)
Dec 19, 2014 2.759 2.836 2.747 2.824 70,190 +0.07(+2.49%)
Dec 18, 2014 2.779 2.779 2.715 2.755 214,753 -0.04(-1.30%)
Dec 17, 2014 2.860 2.892 2.743 2.791 111,851 -0.05(-1.70%)
Dec 16, 2014 2.900 2.928 2.836 2.840 78,678 -0.05(-1.58%)
Dec 15, 2014 2.981 2.981 2.885 2.885 38,371 -0.08(-2.56%)
Dec 12, 2014 2.975 2.980 2.961 2.961 30,086 -0.01(-0.27%)
Dec 11, 2014 2.985 3.033 2.969 2.969 33,136 -0.03(-0.93%)
Dec 10, 2014 2.997 3.013 2.981 2.997 11,845 +0.01(+0.40%)
Dec 09, 2014 2.997 3.017 2.973 2.985 34,802 -0.02(-0.53%)
Dec 08, 2014 3.006 3.017 2.997 3.001 3,730 -0.01(-0.27%)
Dec 05, 2014 2.957 3.017 2.957 3.009 22,477 +0.03(+1.07%)
Dec 04, 2014 2.997 3.025 2.965 2.977 53,146 -0.04(-1.32%)
Dec 03, 2014 3.001 3.037 2.997 3.017 14,072 +0.02(+0.67%)
Dec 02, 2014 3.013 3.045 2.997 2.997 62,432 -0.04(-1.45%)
Dec 01, 2014 3.037 3.053 3.021 3.041 66,485 +0.02(+0.66%)
Nov 28, 2014 3.073 3.073 3.017 3.021 47,098 -0.04(-1.18%)
Nov 26, 2014 3.049 3.057 3.057 3.057 47,791 +0.00(+0.13%)
Nov 25, 2014 3.049 3.053 3.001 3.053 53,934 +0.02(+0.53%)
Nov 24, 2014 3.053 3.073 2.977 3.037 48,722 +0.02(+0.66%)
Nov 21, 2014 3.005 3.017 2.997 3.017 5,970 +0.02(+0.67%)
Nov 20, 2014 2.973 2.997 2.973 2.997 28,802 +0.00(+0.13%)
Nov 19, 2014 3.005 3.005 2.985 2.993 21,521 -0.03(-0.93%)
Nov 18, 2014 3.033 3.033 2.997 3.021 8,117 +0.00(+0.01%)
Nov 17, 2014 3.015 3.027 3.011 3.021 13,205 +0.02(+0.60%)
Nov 14, 2014 2.960 3.003 2.960 3.003 33,779 +0.04(+1.47%)
Nov 13, 2014 2.964 2.964 2.948 2.960 23,290 +0.00(+0.13%)
Nov 12, 2014 2.940 2.964 2.916 2.956 35,848 +0.03(+0.95%)
Nov 11, 2014 2.936 2.964 2.916 2.928 50,876 -0.03(-1.07%)
Nov 10, 2014 2.967 2.971 2.948 2.960 23,371 +0.02(+0.54%)
Nov 07, 2014 2.983 2.987 2.904 2.944 78,561 -0.04(-1.33%)
Nov 06, 2014 2.987 3.031 2.983 2.983 26,696 -0.00(-0.13%)
Nov 05, 2014 3.007 3.015 2.987 2.987 30,189 +0.00(+0.00%)
Nov 04, 2014 2.995 3.038 2.983 2.987 58,088 -0.00(-0.13%)
Nov 03, 2014 3.054 3.055 2.987 2.991 62,318 -0.02(-0.66%)
Oct 31, 2014 3.067 3.067 2.993 3.011 26,514 -0.01(-0.26%)
Oct 30, 2014 3.083 3.083 2.971 3.019 33,678 -0.01(-0.26%)
Oct 29, 2014 3.027 3.027 2.975 3.027 18,957 +0.00(+0.00%)
Oct 28, 2014 3.027 3.051 2.983 3.027 35,193 +0.02(+0.61%)
Oct 27, 2014 3.039 3.063 2.979 3.009 21,206 -0.03(-1.00%)
Oct 24, 2014 3.067 3.067 3.007 3.039 11,675 -0.02(-0.52%)
Oct 23, 2014 3.023 3.087 3.023 3.055 74,656 +0.04(+1.45%)
Oct 22, 2014 3.003 3.023 2.995 3.011 20,813 +0.03(+0.93%)
Oct 21, 2014 2.916 2.983 2.892 2.983 43,246 +0.08(+2.59%)
Oct 20, 2014 2.872 2.872 2.872 2.908 109,345 -0.05(-1.61%)
Oct 17, 2014 2.940 2.988 2.940 2.956 15,567 +0.02(+0.68%)
Oct 16, 2014 2.888 2.936 2.876 2.936 48,704 -0.02(-0.58%)
Oct 15, 2014 2.979 2.995 2.900 2.953 105,635 -0.07(-2.19%)
Oct 14, 2014 3.031 3.047 2.991 3.019 46,798 -0.00(-0.12%)
Oct 13, 2014 3.107 3.107 3.023 3.023 64,444 -0.08(-2.71%)
Oct 10, 2014 3.071 3.111 3.067 3.107 47,464 +0.05(+1.68%)
Oct 09, 2014 3.056 3.071 3.052 3.056 22,368 -0.00(-0.13%)
Oct 08, 2014 3.068 3.091 3.052 3.060 34,807 -0.00(-0.13%)
Oct 07, 2014 3.111 3.111 3.036 3.064 38,535 +0.02(+0.78%)
Oct 06, 2014 3.032 3.052 3.028 3.040 44,889 +0.01(+0.45%)
Oct 03, 2014 3.030 3.052 3.012 3.026 42,784 +0.03(+0.99%)
Oct 02, 2014 3.020 3.043 2.997 2.997 25,527 -0.02(-0.52%)
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.