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 27, 2004 2.936 2.936 2.890 2.905 65,481 -0.04(-1.37%)
Feb 26, 2004 2.910 2.946 2.910 2.946 43,257 +0.04(+1.21%)
Feb 25, 2004 2.900 2.936 2.900 2.910 46,829 +0.00(+0.00%)
Feb 24, 2004 2.898 2.953 2.898 2.910 37,304 +0.01(+0.43%)
Feb 23, 2004 2.898 2.920 2.888 2.898 62,703 -0.01(-0.43%)
Feb 20, 2004 2.898 2.936 2.888 2.910 40,876 +0.00(+0.09%)
Feb 19, 2004 2.898 2.923 2.895 2.908 76,990 -0.00(-0.09%)
Feb 18, 2004 2.925 2.925 2.898 2.910 107,151 -0.02(-0.52%)
Feb 17, 2004 2.953 2.956 2.923 2.925 67,862 -0.04(-1.19%)
Feb 13, 2004 2.991 3.019 2.923 2.961 121,835 -0.05(-1.67%)
Feb 12, 2004 2.981 3.024 2.968 3.011 54,766 +0.00(+0.08%)
Feb 11, 2004 2.968 3.009 2.968 3.009 44,448 +0.02(+0.51%)
Feb 10, 2004 3.024 3.024 2.991 2.994 59,925 -0.03(-0.92%)
Feb 09, 2004 3.016 3.024 2.994 3.021 33,732 +0.03(+0.93%)
Feb 06, 2004 2.976 3.016 2.938 2.994 82,943 +0.03(+1.02%)
Feb 05, 2004 2.961 2.978 2.941 2.963 21,827 +0.00(+0.09%)
Feb 04, 2004 2.961 2.961 2.923 2.961 44,844 -0.01(-0.42%)
Feb 03, 2004 2.946 2.986 2.946 2.973 23,414 +0.03(+0.85%)
Feb 02, 2004 2.923 2.961 2.908 2.948 19,446 +0.04(+1.30%)
Jan 30, 2004 2.898 2.948 2.898 2.910 28,573 +0.00(+0.00%)
Jan 29, 2004 2.928 2.936 2.908 2.910 47,622 -0.02(-0.60%)
Jan 28, 2004 2.986 2.986 2.923 2.928 44,448 -0.03(-1.11%)
Jan 27, 2004 2.936 3.011 2.898 2.961 97,230 +0.05(+1.73%)
Jan 26, 2004 2.905 2.910 2.860 2.910 40,479 +0.01(+0.43%)
Jan 23, 2004 2.936 2.966 2.873 2.898 67,068 -0.03(-1.12%)
Jan 22, 2004 2.873 2.986 2.865 2.931 79,768 +0.04(+1.31%)
Jan 21, 2004 2.842 2.923 2.842 2.893 63,894 +0.03(+1.15%)
Jan 20, 2004 2.835 2.873 2.835 2.860 40,876 +0.04(+1.25%)
Jan 16, 2004 2.802 2.840 2.802 2.825 39,685 +0.03(+0.99%)
Jan 15, 2004 2.847 2.847 2.797 2.797 13,096 -0.03(-1.07%)
Jan 14, 2004 2.860 2.868 2.799 2.827 46,829 -0.03(-1.15%)
Jan 13, 2004 2.759 2.860 2.759 2.860 56,353 +0.06(+2.25%)
Jan 12, 2004 2.797 2.840 2.787 2.797 74,212 -0.01(-0.45%)
Jan 09, 2004 2.812 2.812 2.772 2.810 60,322 +0.01(+0.45%)
Jan 08, 2004 2.799 2.845 2.784 2.797 90,086 -0.04(-1.33%)
Jan 07, 2004 2.736 2.835 2.736 2.835 147,631 +0.09(+3.21%)
Jan 06, 2004 2.764 2.772 2.734 2.747 30,954 +0.00(+0.00%)
Jan 05, 2004 2.767 2.772 2.731 2.747 70,243 -0.01(-0.18%)
Jan 02, 2004 2.706 2.752 2.671 2.752 64,290 +0.04(+1.58%)
Dec 31, 2003 2.691 2.709 2.684 2.709 19,842 +0.05(+1.70%)
Dec 30, 2003 2.674 2.696 2.671 2.663 42,066 -0.03(-1.22%)
Dec 29, 2003 2.696 2.709 2.663 2.696 25,795 -0.01(-0.37%)
Dec 26, 2003 2.704 2.706 2.704 2.706 7,540 +0.00(+0.00%)
Dec 24, 2003 2.684 2.706 2.684 2.706 2,778 +0.01(+0.37%)
Dec 23, 2003 2.676 2.696 2.671 2.696 35,320 +0.04(+1.42%)
Dec 22, 2003 2.671 2.706 2.658 2.658 38,892 -0.01(-0.47%)
Dec 19, 2003 2.674 2.709 2.671 2.671 51,988 -0.04(-1.30%)
Dec 18, 2003 2.676 2.709 2.676 2.706 59,131 +0.01(+0.37%)
Dec 17, 2003 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Dec 16, 2003 2.646 2.676 2.646 2.696 48,019 +0.06(+2.39%)
Dec 15, 2003 2.636 2.646 2.633 2.633 46,035 -0.03(-0.95%)
Dec 12, 2003 2.646 2.658 2.636 2.658 37,701 -0.00(-0.09%)
Dec 11, 2003 2.661 2.679 2.636 2.661 26,986 +0.00(+0.09%)
Dec 10, 2003 2.684 2.691 2.658 2.658 65,084 +0.01(+0.19%)
Dec 09, 2003 2.653 2.653 2.651 2.653 33,336 +0.00(+0.10%)
Dec 08, 2003 2.648 2.653 2.648 2.651 50,797 -0.01(-0.47%)
Dec 05, 2003 2.643 2.681 2.643 2.663 46,829 +0.04(+1.54%)
Dec 04, 2003 2.628 2.628 2.623 2.623 27,780 -0.01(-0.48%)
Dec 03, 2003 2.666 2.666 2.636 2.636 56,750 -0.05(-1.69%)
Dec 02, 2003 2.671 2.671 2.663 2.681 51,194 +0.01(+0.28%)
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.