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 29, 2008 1.900 1.900 1.847 1.848 32,930 -0.04(-1.87%)
Feb 28, 2008 1.885 1.885 1.863 1.883 36,104 +0.02(+0.95%)
Feb 27, 2008 1.873 1.890 1.865 1.865 3,967 +0.00(+0.00%)
Feb 26, 2008 1.888 1.890 1.832 1.865 25,392 -0.00(-0.13%)
Feb 25, 2008 1.865 1.885 1.810 1.868 83,318 -0.02(-0.80%)
Feb 22, 2008 1.880 1.903 1.827 1.883 26,185 +0.02(+1.22%)
Feb 21, 2008 1.888 1.888 1.860 1.860 10,712 -0.02(-1.20%)
Feb 20, 2008 1.860 1.888 1.860 1.883 14,679 +0.01(+0.54%)
Feb 19, 2008 1.878 1.883 1.870 1.873 12,299 +0.01(+0.68%)
Feb 18, 2008 1.903 1.910 1.860 1.860 0 +0.00(+0.00%)
Feb 15, 2008 1.903 1.910 1.860 1.860 46,817 -0.02(-0.94%)
Feb 14, 2008 1.873 1.890 1.840 1.878 63,480 -0.01(-0.40%)
Feb 13, 2008 1.895 1.923 1.868 1.885 37,691 -0.03(-1.58%)
Feb 12, 2008 1.908 1.991 1.900 1.916 53,363 -0.01(-0.65%)
Feb 11, 2008 1.966 1.966 1.916 1.928 31,343 -0.00(-0.13%)
Feb 08, 2008 1.928 1.943 1.913 1.931 74,193 +0.00(+0.00%)
Feb 07, 2008 1.900 1.936 1.898 1.931 79,747 +0.02(+1.19%)
Feb 06, 2008 1.926 1.933 1.900 1.908 22,218 +0.00(+0.13%)
Feb 05, 2008 1.888 1.928 1.885 1.905 99,188 -0.01(-0.26%)
Feb 04, 2008 1.953 1.953 1.873 1.911 80,541 -0.01(-0.52%)
Feb 01, 2008 1.875 1.936 1.867 1.921 70,225 +0.03(+1.60%)
Jan 31, 2008 1.880 1.893 1.868 1.890 73,399 -0.02(-0.79%)
Jan 30, 2008 1.890 1.961 1.858 1.905 44,436 +0.03(+1.34%)
Jan 29, 2008 1.895 1.895 1.858 1.880 24,995 +0.02(+0.95%)
Jan 28, 2008 1.863 1.883 1.827 1.863 89,269 +0.00(+0.00%)
Jan 25, 2008 1.936 1.936 1.832 1.863 78,557 -0.03(-1.34%)
Jan 24, 2008 1.817 1.956 1.797 1.888 82,525 +0.08(+4.47%)
Jan 23, 2008 1.764 1.817 1.752 1.807 44,269 +0.04(+2.17%)
Jan 22, 2008 1.767 1.817 1.764 1.769 72,606 -0.04(-2.39%)
Jan 21, 2008 1.805 1.853 1.805 1.812 0 +0.00(+0.00%)
Jan 18, 2008 1.805 1.853 1.805 1.812 26,979 -0.01(-0.28%)
Jan 17, 2008 1.865 1.870 1.817 1.817 93,634 -0.07(-3.48%)
Jan 16, 2008 1.832 1.936 1.832 1.883 172,191 +0.02(+0.95%)
Jan 15, 2008 1.868 1.893 1.865 1.865 30,153 -0.01(-0.40%)
Jan 14, 2008 1.913 1.916 1.865 1.873 150,798 -0.02(-0.93%)
Jan 11, 2008 1.908 1.921 1.878 1.890 56,736 -0.06(-3.10%)
Jan 10, 2008 1.911 1.999 1.845 1.951 48,404 +0.02(+0.78%)
Jan 09, 2008 1.943 1.963 1.918 1.936 41,262 -0.03(-1.66%)
Jan 08, 2008 1.936 1.968 1.926 1.968 50,784 +0.03(+1.69%)
Jan 07, 2008 1.956 1.961 1.931 1.936 65,861 -0.00(-0.13%)
Jan 04, 2008 1.916 1.956 1.900 1.938 43,643 -0.03(-1.41%)
Jan 03, 2008 1.968 1.971 1.903 1.966 71,677 +0.01(+0.26%)
Jan 02, 2008 1.898 1.966 1.895 1.961 66,488 +0.05(+2.77%)
Jan 01, 2008 1.916 1.931 1.875 1.908 0 +0.00(+0.00%)
Dec 31, 2007 1.916 1.931 1.875 1.908 131,326 +0.02(+0.84%)
Dec 28, 2007 1.918 1.936 1.870 1.892 124,581 -0.03(-1.35%)
Dec 27, 2007 1.903 1.951 1.878 1.918 133,706 -0.01(-0.26%)
Dec 26, 2007 1.903 1.943 1.900 1.923 90,857 -0.01(-0.65%)
Dec 24, 2007 1.921 1.936 1.905 1.936 30,946 +0.02(+1.05%)
Dec 21, 2007 1.900 1.923 1.875 1.916 115,852 +0.04(+1.88%)
Dec 20, 2007 1.900 1.900 1.875 1.880 78,160 -0.01(-0.27%)
Dec 19, 2007 1.905 1.911 1.885 1.885 111,488 -0.02(-1.14%)
Dec 18, 2007 1.921 1.931 1.895 1.907 90,857 +0.00(+0.08%)
Dec 17, 2007 1.918 1.951 1.893 1.905 76,970 -0.01(-0.53%)
Dec 14, 2007 1.911 1.974 1.911 1.916 116,249 -0.01(-0.26%)
Dec 13, 2007 1.986 1.989 1.913 1.921 121,010 -0.08(-4.07%)
Dec 12, 2007 1.986 2.009 1.986 2.002 52,768 +0.04(+1.83%)
Dec 11, 2007 2.016 2.016 1.961 1.966 33,724 -0.03(-1.64%)
Dec 10, 2007 1.948 2.029 1.948 1.999 201,948 +0.01(+0.51%)
Dec 07, 2007 1.976 2.009 1.976 1.989 49,197 -0.00(-0.13%)
Dec 06, 2007 2.034 2.034 1.974 1.991 30,946 -0.03(-1.25%)
Dec 05, 2007 1.968 2.034 1.968 2.016 137,277 -0.02(-1.11%)
Dec 04, 2007 1.911 2.042 1.911 2.039 38,108 +0.08(+3.98%)
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.