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 (%)
Feb 28, 2003 1.953 1.953 1.903 1.948 115,455 -0.01(-0.26%)
Feb 27, 2003 1.941 1.953 1.941 1.953 38,882 +0.01(+0.39%)
Feb 26, 2003 1.931 1.946 1.916 1.946 74,590 +0.02(+0.78%)
Feb 25, 2003 1.928 1.946 1.928 1.931 84,905 +0.00(+0.13%)
Feb 24, 2003 1.936 1.951 1.928 1.928 27,772 -0.02(-1.03%)
Feb 21, 2003 1.916 1.986 1.895 1.948 93,237 +0.02(+1.05%)
Feb 20, 2003 1.918 1.928 1.893 1.928 23,408 +0.01(+0.66%)
Feb 19, 2003 1.946 1.953 1.916 1.916 22,218 -0.03(-1.30%)
Feb 18, 2003 1.880 1.941 1.880 1.941 50,387 +0.05(+2.67%)
Feb 14, 2003 1.870 1.890 1.870 1.890 7,538 +0.01(+0.40%)
Feb 13, 2003 1.926 1.926 1.853 1.883 125,771 -0.05(-2.48%)
Feb 12, 2003 1.938 1.938 1.931 1.931 57,926 -0.01(-0.39%)
Feb 11, 2003 1.931 1.938 1.931 1.938 14,679 +0.01(+0.39%)
Feb 10, 2003 1.936 1.936 1.931 1.931 15,870 -0.02(-1.16%)
Feb 07, 2003 1.946 1.953 1.943 1.953 16,266 -0.00(-0.13%)
Feb 06, 2003 1.953 1.956 1.941 1.956 36,898 -0.01(-0.39%)
Feb 05, 2003 1.958 1.963 1.951 1.963 20,234 +0.00(+0.00%)
Feb 04, 2003 1.946 1.963 1.946 1.963 50,784 +0.02(+0.78%)
Feb 03, 2003 1.938 1.966 1.938 1.948 42,056 +0.00(+0.13%)
Jan 31, 2003 1.948 1.948 1.931 1.946 16,663 -0.00(-0.13%)
Jan 30, 2003 1.941 1.948 1.928 1.948 7,538 +0.02(+0.91%)
Jan 29, 2003 1.928 1.948 1.928 1.931 10,712 +0.00(+0.00%)
Jan 28, 2003 1.951 1.951 1.928 1.931 24,202 -0.02(-1.16%)
Jan 27, 2003 1.963 1.963 1.941 1.953 22,218 -0.02(-1.15%)
Jan 24, 2003 1.956 1.979 1.956 1.976 36,104 -0.00(-0.13%)
Jan 23, 2003 1.966 1.979 1.953 1.979 25,392 -0.01(-0.38%)
Jan 22, 2003 1.989 1.989 1.979 1.986 8,728 -0.01(-0.25%)
Jan 21, 2003 1.989 2.009 1.979 1.991 28,566 +0.01(+0.25%)
Jan 17, 2003 1.966 1.986 1.958 1.986 26,979 +0.02(+1.03%)
Jan 16, 2003 1.958 1.989 1.958 1.966 33,327 +0.01(+0.39%)
Jan 15, 2003 1.961 1.974 1.958 1.958 15,076 -0.01(-0.64%)
Jan 14, 2003 1.953 1.971 1.953 1.971 109,504 -0.01(-0.38%)
Jan 13, 2003 1.966 1.996 1.953 1.979 23,011 -0.02(-0.88%)
Jan 10, 2003 1.996 1.996 1.996 1.996 12,299 +0.00(+0.00%)
Jan 09, 2003 1.991 1.996 1.966 1.996 18,250 +0.01(+0.25%)
Jan 08, 2003 1.979 1.991 1.966 1.991 27,376 -0.01(-0.38%)
Jan 07, 2003 1.979 1.999 1.956 1.999 63,877 +0.03(+1.41%)
Jan 06, 2003 1.926 1.986 1.918 1.971 73,796 +0.06(+2.89%)
Jan 03, 2003 1.916 1.926 1.895 1.916 49,594 +0.00(+0.00%)
Jan 02, 2003 1.903 1.938 1.903 1.916 37,691 -0.01(-0.39%)
Dec 31, 2002 1.895 1.928 1.890 1.923 52,371 +0.03(+1.33%)
Dec 30, 2002 1.890 1.898 1.873 1.898 44,039 +0.01(+0.53%)
Dec 27, 2002 1.911 1.916 1.880 1.888 55,149 -0.04(-1.96%)
Dec 26, 2002 1.878 1.926 1.878 1.926 29,359 +0.05(+2.55%)
Dec 24, 2002 1.878 1.878 1.878 1.878 24,202 +0.00(+0.00%)
Dec 23, 2002 1.875 1.878 1.873 1.878 50,784 +0.00(+0.13%)
Dec 20, 2002 1.885 1.898 1.870 1.875 59,116 -0.02(-1.06%)
Dec 19, 2002 1.885 1.900 1.858 1.895 48,007 +0.01(+0.53%)
Dec 18, 2002 1.870 1.885 1.870 1.885 13,886 +0.00(+0.00%)
Dec 17, 2002 1.885 1.890 1.870 1.885 44,833 -0.01(-0.27%)
Dec 16, 2002 1.905 1.905 1.865 1.890 72,606 +0.00(+0.00%)
Dec 13, 2002 1.890 1.903 1.873 1.890 30,550 -0.01(-0.66%)
Dec 12, 2002 1.913 1.913 1.868 1.903 31,740 -0.03(-1.69%)
Dec 11, 2002 1.936 1.936 1.903 1.936 37,691 +0.00(+0.00%)
Dec 10, 2002 1.900 1.938 1.893 1.936 34,517 +0.04(+2.13%)
Dec 09, 2002 1.916 1.928 1.895 1.895 48,404 -0.02(-1.05%)
Dec 06, 2002 1.916 1.916 1.903 1.916 11,902 -0.01(-0.52%)
Dec 05, 2002 1.916 1.941 1.890 1.926 119,423 -0.02(-0.78%)
Dec 04, 2002 1.941 1.951 1.941 1.941 13,092 +0.01(+0.65%)
Dec 03, 2002 1.918 1.938 1.918 1.928 31,740 +0.02(+1.06%)
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.