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, 2009 1.054 1.054 0.9729 1.031 0 -0.03(-2.39%)
Feb 26, 2009 1.036 1.059 1.031 1.056 18,512 +0.01(+1.21%)
Feb 25, 2009 1.048 1.074 0.9981 1.043 95,431 -0.02(-2.13%)
Feb 24, 2009 1.028 1.066 1.008 1.066 47,682 +0.07(+6.82%)
Feb 23, 2009 1.066 1.066 0.9931 0.9981 67,051 -0.08(-7.01%)
Feb 20, 2009 1.048 1.073 1.023 1.073 0 +0.01(+1.39%)
Feb 19, 2009 1.106 1.106 1.059 1.059 66,853 -0.01(-1.18%)
Feb 18, 2009 1.086 1.094 1.071 1.071 34,438 -0.01(-0.70%)
Feb 17, 2009 1.081 1.106 1.079 1.079 98,308 -0.01(-0.93%)
Feb 13, 2009 1.059 1.089 1.059 1.089 27,511 +0.01(+0.47%)
Feb 12, 2009 1.071 1.084 1.066 1.084 9,720 -0.01(-1.15%)
Feb 11, 2009 1.091 1.112 1.069 1.096 10,026 -0.01(-1.14%)
Feb 10, 2009 1.109 1.112 1.061 1.109 10,581 +0.01(+1.15%)
Feb 09, 2009 1.086 1.096 1.084 1.096 7,935 -0.03(-2.25%)
Feb 06, 2009 1.096 1.134 1.096 1.122 31,938 +0.01(+1.14%)
Feb 05, 2009 1.109 1.109 1.109 1.109 11,109 +0.01(+1.15%)
Feb 04, 2009 1.109 1.109 1.089 1.096 72,606 -0.01(-1.20%)
Feb 03, 2009 1.112 1.117 1.083 1.110 60,231 -0.00(-0.16%)
Feb 02, 2009 1.119 1.119 1.048 1.112 85,746 -0.02(-1.34%)
Jan 30, 2009 1.069 1.134 1.059 1.127 0 +0.08(+7.19%)
Jan 29, 2009 1.018 1.071 1.018 1.051 65,464 +0.00(+0.07%)
Jan 28, 2009 1.071 1.127 1.046 1.050 51,181 +0.00(+0.41%)
Jan 27, 2009 1.071 1.074 1.046 1.046 37,652 -0.04(-3.49%)
Jan 26, 2009 1.048 1.084 1.031 1.084 25,392 +0.06(+5.91%)
Jan 23, 2009 0.9754 1.052 0.9603 1.023 48,503 -0.01(-1.32%)
Jan 22, 2009 1.054 1.106 1.008 1.037 59,513 -0.04(-3.42%)
Jan 21, 2009 1.096 1.106 1.038 1.074 16,592 -0.01(-0.47%)
Jan 20, 2009 1.056 1.081 1.031 1.079 35,823 +0.02(+1.90%)
Jan 16, 2009 1.038 1.059 1.018 1.059 0 +0.00(+0.00%)
Jan 15, 2009 1.038 1.071 1.036 1.059 62,854 -0.01(-0.48%)
Jan 14, 2009 1.084 1.084 1.059 1.064 40,270 -0.02(-1.86%)
Jan 13, 2009 1.061 1.084 1.061 1.084 22,416 +0.00(+0.00%)
Jan 12, 2009 1.104 1.139 1.084 1.084 129,743 -0.02(-1.83%)
Jan 09, 2009 1.129 1.129 1.096 1.104 78,220 -0.01(-0.48%)
Jan 08, 2009 1.091 1.119 1.084 1.109 63,282 +0.02(+2.11%)
Jan 07, 2009 1.081 1.089 1.008 1.086 128,433 +0.01(+0.94%)
Jan 06, 2009 1.056 1.076 1.051 1.076 67,170 +0.04(+3.89%)
Jan 05, 2009 1.033 1.054 1.021 1.036 95,534 +0.01(+0.74%)
Jan 02, 2009 0.9905 1.031 0.9704 1.028 0 +0.05(+4.62%)
Jan 01, 2009 0.9250 0.9981 0.9250 0.9830 0 +0.00(+0.00%)
Dec 31, 2008 0.9250 0.9981 0.9250 0.9830 152,477 +0.02(+2.09%)
Dec 30, 2008 0.9452 0.9628 0.9250 0.9628 52,764 +0.03(+3.24%)
Dec 29, 2008 0.9023 0.9326 0.9023 0.9326 78,795 +0.03(+3.35%)
Dec 26, 2008 0.9250 0.9275 0.8922 0.9023 0 +0.00(+0.00%)
Dec 24, 2008 0.8897 0.9023 0.8847 0.9023 44,809 -0.01(-1.38%)
Dec 23, 2008 0.8620 0.9830 0.8494 0.9149 72,249 +0.08(+9.01%)
Dec 22, 2008 0.8822 0.9074 0.7864 0.8393 68,313 -0.02(-2.06%)
Dec 19, 2008 0.8317 0.8922 0.8317 0.8570 110,893 +0.00(+0.29%)
Dec 18, 2008 0.8343 0.8721 0.8242 0.8545 28,169 +0.02(+2.73%)
Dec 17, 2008 0.7990 0.8368 0.7990 0.8317 73,300 -0.04(-4.35%)
Dec 16, 2008 0.8191 0.8720 0.8191 0.8696 74,800 +0.03(+3.87%)
Dec 15, 2008 0.8721 0.8721 0.8091 0.8371 27,637 -0.06(-6.70%)
Dec 12, 2008 0.7763 0.8973 0.7763 0.8973 0 +0.08(+10.22%)
Dec 11, 2008 0.8670 0.8922 0.8141 0.8141 171,715 -0.08(-8.76%)
Dec 10, 2008 0.9401 0.9401 0.8922 0.8922 9,522 -0.06(-6.35%)
Dec 09, 2008 0.9527 0.9527 0.7889 0.9527 83,120 -0.03(-3.08%)
Dec 08, 2008 0.9704 1.006 0.8746 0.9830 105,421 +0.08(+8.33%)
Dec 05, 2008 0.8822 0.9074 0.8570 0.9074 0 -0.00(-0.00%)
Dec 04, 2008 0.9300 0.9552 0.8645 0.9074 51,260 -0.05(-5.01%)
Dec 03, 2008 0.9326 0.9552 0.8116 0.9552 43,127 -0.00(-0.26%)
Dec 02, 2008 0.9552 0.9653 0.8847 0.9578 39,512 +0.04(+4.40%)
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.