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 26, 2010 1.699 1.724 1.696 1.724 15,934 +0.03(+1.51%)
Feb 25, 2010 1.689 1.704 1.678 1.699 25,636 +0.01(+0.45%)
Feb 24, 2010 1.686 1.699 1.678 1.691 37,957 +0.00(+0.00%)
Feb 23, 2010 1.668 1.704 1.666 1.691 70,918 +0.04(+2.17%)
Feb 22, 2010 1.650 1.686 1.648 1.655 100,992 -0.02(-0.92%)
Feb 19, 2010 1.689 1.689 1.648 1.671 55,245 -0.02(-1.06%)
Feb 18, 2010 1.694 1.696 1.678 1.689 61,817 +0.01(+0.30%)
Feb 17, 2010 1.701 1.709 1.679 1.683 32,583 +0.01(+0.31%)
Feb 16, 2010 1.776 1.776 1.668 1.678 195,514 -0.06(-3.61%)
Feb 12, 2010 1.742 1.741 1.741 1.741 12,098 -0.01(-0.51%)
Feb 11, 2010 1.765 1.776 1.750 1.750 45,489 -0.01(-0.29%)
Feb 10, 2010 1.750 1.755 1.746 1.755 60,857 +0.02(+0.88%)
Feb 09, 2010 1.755 1.755 1.735 1.740 29,176 +0.01(+0.71%)
Feb 08, 2010 1.687 1.727 1.679 1.727 34,997 +0.06(+3.66%)
Feb 05, 2010 1.763 1.763 1.618 1.667 325,783 -0.07(-4.23%)
Feb 04, 2010 1.738 1.748 1.715 1.740 54,581 +0.00(+0.00%)
Feb 03, 2010 1.743 1.743 1.740 1.740 26,999 -0.00(-0.15%)
Feb 02, 2010 1.740 1.763 1.730 1.743 66,913 +0.00(+0.15%)
Feb 01, 2010 1.738 1.748 1.727 1.740 62,146 +0.00(+0.15%)
Jan 29, 2010 1.738 1.740 1.702 1.738 65,107 +0.02(+1.00%)
Jan 28, 2010 1.717 1.725 1.702 1.720 12,072 +0.01(+0.77%)
Jan 27, 2010 1.717 1.730 1.707 1.707 72,251 -0.02(-1.03%)
Jan 26, 2010 1.738 1.738 1.715 1.725 30,813 -0.01(-0.73%)
Jan 25, 2010 1.740 1.753 1.727 1.738 121,471 -0.01(-0.44%)
Jan 22, 2010 1.743 1.753 1.738 1.745 37,997 +0.00(+0.15%)
Jan 21, 2010 1.738 1.748 1.738 1.743 77,057 -0.01(-0.58%)
Jan 20, 2010 1.750 1.753 1.740 1.753 62,040 -0.00(-0.00%)
Jan 19, 2010 1.753 1.753 1.740 1.753 141,109 +0.00(+0.00%)
Jan 15, 2010 1.761 1.753 1.753 1.753 31,097 -0.01(-0.43%)
Jan 14, 2010 1.745 1.766 1.740 1.760 39,221 -0.01(-0.29%)
Jan 13, 2010 1.781 1.796 1.738 1.766 144,774 -0.01(-0.72%)
Jan 12, 2010 1.837 1.837 1.778 1.778 75,121 -0.05(-2.68%)
Jan 11, 2010 1.815 1.860 1.777 1.827 90,123 +0.05(+2.84%)
Jan 08, 2010 1.795 1.845 1.764 1.777 77,410 -0.00(-0.06%)
Jan 07, 2010 1.769 1.802 1.762 1.778 54,934 -0.01(-0.49%)
Jan 06, 2010 1.769 1.795 1.762 1.787 43,647 +0.03(+1.56%)
Jan 05, 2010 1.792 1.795 1.759 1.759 216,771 -0.03(-1.83%)
Jan 04, 2010 1.762 1.812 1.762 1.792 67,321 +0.02(+1.14%)
Dec 31, 2009 1.759 1.772 1.772 1.772 60,703 -0.00(-0.14%)
Dec 30, 2009 1.764 1.787 1.739 1.774 71,951 -0.01(-0.71%)
Dec 29, 2009 1.759 1.787 1.754 1.787 43,460 +0.01(+0.71%)
Dec 28, 2009 1.769 1.790 1.742 1.774 51,633 +0.02(+1.29%)
Dec 24, 2009 1.762 1.810 1.735 1.752 76,748 +0.01(+0.43%)
Dec 23, 2009 1.739 1.762 1.716 1.744 106,378 +0.03(+1.76%)
Dec 22, 2009 1.719 1.754 1.689 1.714 196,497 +0.03(+1.49%)
Dec 21, 2009 1.671 1.764 1.671 1.689 348,906 +0.03(+1.67%)
Dec 18, 2009 1.598 1.663 1.588 1.661 82,302 +0.05(+3.00%)
Dec 17, 2009 1.590 1.616 1.588 1.613 51,292 +0.01(+0.44%)
Dec 16, 2009 1.633 1.646 1.568 1.606 129,750 -0.01(-0.72%)
Dec 15, 2009 1.621 1.641 1.598 1.617 29,526 -0.00(-0.06%)
Dec 14, 2009 1.600 1.618 1.588 1.618 34,660 +0.02(+1.31%)
Dec 11, 2009 1.588 1.600 1.588 1.597 8,728 +0.01(+0.59%)
Dec 10, 2009 1.585 1.628 1.585 1.588 34,319 +0.02(+1.45%)
Dec 09, 2009 1.595 1.595 1.565 1.565 20,988 -0.03(-1.74%)
Dec 08, 2009 1.628 1.628 1.563 1.593 50,380 -0.05(-2.92%)
Dec 07, 2009 1.611 1.732 1.600 1.641 79,997 +0.04(+2.52%)
Dec 04, 2009 1.613 1.613 1.600 1.601 14,481 -0.00(-0.16%)
Dec 03, 2009 1.593 1.611 1.580 1.603 25,213 +0.01(+0.53%)
Dec 02, 2009 1.565 1.603 1.563 1.595 49,526 +0.03(+1.88%)
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.