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, 2013 2.501 2.501 2.467 2.470 21,618 -0.02(-0.82%)
Feb 27, 2013 2.457 2.497 2.457 2.490 38,072 +0.03(+1.10%)
Feb 26, 2013 2.453 2.473 2.453 2.463 9,588 -0.01(-0.27%)
Feb 25, 2013 2.443 2.484 2.443 2.470 43,089 +0.01(+0.55%)
Feb 22, 2013 2.453 2.463 2.450 2.457 34,338 -0.01(-0.28%)
Feb 21, 2013 2.490 2.497 2.463 2.463 21,813 -0.04(-1.62%)
Feb 20, 2013 2.501 2.504 2.480 2.504 11,365 +0.00(+0.00%)
Feb 19, 2013 2.487 2.504 2.467 2.504 73,388 +0.04(+1.51%)
Feb 15, 2013 2.440 2.473 2.440 2.467 21,996 +0.02(+0.83%)
Feb 14, 2013 2.457 2.463 2.443 2.446 49,821 -0.01(-0.41%)
Feb 13, 2013 2.467 2.467 2.450 2.457 23,297 -0.01(-0.41%)
Feb 12, 2013 2.467 2.489 2.460 2.467 51,940 -0.00(-0.16%)
Feb 11, 2013 2.481 2.481 2.457 2.471 49,244 +0.01(+0.27%)
Feb 08, 2013 2.471 2.471 2.454 2.464 23,737 -0.00(-0.14%)
Feb 07, 2013 2.447 2.471 2.444 2.467 54,170 +0.01(+0.55%)
Feb 06, 2013 2.464 2.481 2.437 2.454 105,714 -0.00(-0.14%)
Feb 04, 2013 2.481 2.484 2.454 2.457 31,394 -0.02(-0.81%)
Feb 01, 2013 2.481 2.498 2.454 2.477 182,801 +0.01(+0.41%)
Jan 31, 2013 2.464 2.484 2.461 2.467 59,379 +0.02(+0.69%)
Jan 30, 2013 2.447 2.467 2.444 2.450 7,883 -0.01(-0.41%)
Jan 29, 2013 2.448 2.467 2.444 2.461 12,024 +0.00(+0.14%)
Jan 28, 2013 2.477 2.477 2.434 2.457 69,926 -0.00(-0.14%)
Jan 25, 2013 2.454 2.463 2.447 2.461 22,511 +0.01(+0.27%)
Jan 24, 2013 2.461 2.461 2.440 2.454 44,862 -0.01(-0.27%)
Jan 23, 2013 2.461 2.461 2.444 2.461 26,030 +0.01(+0.55%)
Jan 22, 2013 2.434 2.454 2.434 2.447 59,995 +0.00(+0.14%)
Jan 18, 2013 2.447 2.457 2.424 2.444 97,845 -0.00(-0.00%)
Jan 17, 2013 2.467 2.471 2.440 2.444 20,628 -0.01(-0.32%)
Jan 16, 2013 2.457 2.459 2.444 2.452 24,849 +0.01(+0.49%)
Jan 15, 2013 2.461 2.471 2.437 2.440 53,775 -0.01(-0.48%)
Jan 14, 2013 2.465 2.465 2.451 2.451 36,448 -0.01(-0.52%)
Jan 11, 2013 2.461 2.465 2.438 2.464 72,656 +0.01(+0.39%)
Jan 10, 2013 2.448 2.458 2.431 2.455 85,267 +0.01(+0.27%)
Jan 09, 2013 2.401 2.461 2.401 2.448 71,462 +0.05(+2.23%)
Jan 08, 2013 2.381 2.395 2.378 2.395 89,542 +0.03(+1.08%)
Jan 07, 2013 2.371 2.381 2.365 2.369 27,291 +0.02(+0.76%)
Jan 04, 2013 2.408 2.408 2.351 2.351 166,726 -0.01(-0.42%)
Jan 03, 2013 2.341 2.365 2.341 2.361 31,314 +0.02(+0.85%)
Jan 02, 2013 2.316 2.345 2.305 2.341 80,793 +0.04(+1.59%)
Dec 31, 2012 2.301 2.307 2.298 2.305 30,616 +0.02(+1.02%)
Dec 28, 2012 2.331 2.335 2.275 2.281 67,897 -0.04(-1.58%)
Dec 27, 2012 2.325 2.325 2.311 2.318 33,830 -0.01(-0.32%)
Dec 26, 2012 2.318 2.328 2.311 2.325 33,914 +0.02(+0.88%)
Dec 24, 2012 2.301 2.331 2.301 2.305 13,171 +0.00(+0.17%)
Dec 21, 2012 2.298 2.308 2.281 2.301 65,088 +0.01(+0.58%)
Dec 20, 2012 2.291 2.331 2.288 2.288 45,485 -0.01(-0.44%)
Dec 19, 2012 2.305 2.318 2.298 2.298 92,067 +0.00(+0.00%)
Dec 18, 2012 2.335 2.335 2.295 2.298 57,373 -0.02(-1.00%)
Dec 17, 2012 2.367 2.367 2.311 2.321 82,994 -0.03(-1.13%)
Dec 14, 2012 2.371 2.376 2.348 2.348 20,200 -0.01(-0.42%)
Dec 13, 2012 2.371 2.371 2.354 2.358 24,464 +0.00(+0.00%)
Dec 12, 2012 2.394 2.394 2.358 2.358 29,772 -0.03(-1.25%)
Dec 11, 2012 2.358 2.397 2.354 2.387 24,835 +0.02(+0.98%)
Dec 10, 2012 2.381 2.387 2.361 2.364 43,606 -0.01(-0.46%)
Dec 07, 2012 2.387 2.387 2.361 2.375 16,925 +0.01(+0.46%)
Dec 06, 2012 2.367 2.384 2.354 2.364 31,534 +0.01(+0.28%)
Dec 05, 2012 2.362 2.377 2.354 2.358 39,894 -0.00(-0.14%)
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.