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, 2014 2.777 2.790 2.747 2.747 47,309 +0.00(+0.00%)
Feb 27, 2014 2.766 2.792 2.747 2.747 41,238 -0.01(-0.54%)
Feb 26, 2014 2.766 2.799 2.751 2.762 33,894 -0.01(-0.27%)
Feb 25, 2014 2.706 2.822 2.706 2.769 146,059 +0.04(+1.50%)
Feb 24, 2014 2.710 2.728 2.710 2.728 29,524 +0.01(+0.55%)
Feb 21, 2014 2.732 2.732 2.702 2.713 23,426 +0.01(+0.41%)
Feb 20, 2014 2.687 2.721 2.669 2.702 58,902 +0.01(+0.42%)
Feb 19, 2014 2.743 2.743 2.684 2.691 36,788 -0.02(-0.83%)
Feb 18, 2014 2.751 2.751 2.695 2.713 73,758 -0.04(-1.51%)
Feb 14, 2014 2.662 2.755 2.755 2.755 90,467 +0.09(+3.48%)
Feb 13, 2014 2.662 2.662 2.659 2.662 36,095 +0.00(+0.14%)
Feb 12, 2014 2.662 2.662 2.655 2.659 25,025 +0.01(+0.22%)
Feb 11, 2014 2.659 2.662 2.648 2.653 27,675 -0.01(-0.22%)
Feb 10, 2014 2.655 2.659 2.648 2.659 57,073 +0.02(+0.70%)
Feb 07, 2014 2.629 2.651 2.629 2.640 25,001 +0.01(+0.42%)
Feb 06, 2014 2.640 2.640 2.622 2.629 23,165 +0.00(+0.14%)
Feb 05, 2014 2.637 2.644 2.614 2.625 11,320 +0.00(+0.14%)
Feb 04, 2014 2.627 2.648 2.622 2.622 32,060 -0.00(-0.14%)
Feb 03, 2014 2.648 2.655 2.622 2.625 62,576 -0.01(-0.28%)
Jan 31, 2014 2.637 2.648 2.615 2.633 34,520 +0.00(+0.14%)
Jan 30, 2014 2.621 2.637 2.588 2.629 88,504 +0.02(+0.71%)
Jan 29, 2014 2.620 2.620 2.607 2.611 3,821 -0.01(-0.28%)
Jan 28, 2014 2.637 2.637 2.611 2.618 37,291 -0.00(-0.14%)
Jan 27, 2014 2.618 2.629 2.618 2.622 52,922 -0.00(-0.00%)
Jan 24, 2014 2.618 2.638 2.618 2.622 44,010 -0.02(-0.84%)
Jan 23, 2014 2.637 2.644 2.625 2.644 126,501 +0.02(+0.71%)
Jan 22, 2014 2.637 2.644 2.625 2.625 41,655 -0.01(-0.28%)
Jan 21, 2014 2.633 2.640 2.629 2.633 31,674 -0.01(-0.28%)
Jan 17, 2014 2.637 2.640 2.640 2.640 49,689 +0.00(+0.14%)
Jan 16, 2014 2.633 2.637 2.633 2.637 16,710 +0.00(+0.14%)
Jan 15, 2014 2.625 2.637 2.622 2.633 39,489 +0.01(+0.28%)
Jan 14, 2014 2.644 2.644 2.599 2.625 119,436 -0.00(-0.16%)
Jan 13, 2014 2.622 2.637 2.620 2.630 73,632 +0.02(+0.70%)
Jan 10, 2014 2.626 2.626 2.608 2.611 16,503 -0.01(-0.42%)
Jan 09, 2014 2.637 2.637 2.622 2.622 10,847 -0.00(-0.14%)
Jan 08, 2014 2.626 2.637 2.608 2.626 54,953 +0.00(+0.00%)
Jan 07, 2014 2.637 2.637 2.626 2.626 34,232 +0.00(+0.00%)
Jan 06, 2014 2.608 2.630 2.604 2.626 116,593 +0.02(+0.70%)
Jan 03, 2014 2.630 2.630 2.604 2.608 72,785 -0.00(-0.14%)
Jan 02, 2014 2.626 2.626 2.597 2.611 101,892 +0.00(+0.00%)
Dec 31, 2013 2.630 2.611 2.611 2.611 27,228 -0.01(-0.28%)
Dec 30, 2013 2.604 2.619 2.600 2.619 39,272 +0.01(+0.56%)
Dec 27, 2013 2.600 2.619 2.597 2.604 27,492 +0.01(+0.28%)
Dec 26, 2013 2.608 2.615 2.593 2.597 41,463 -0.01(-0.28%)
Dec 24, 2013 2.586 2.608 2.586 2.604 13,312 +0.01(+0.28%)
Dec 23, 2013 2.586 2.608 2.578 2.597 53,109 +0.00(+0.14%)
Dec 20, 2013 2.608 2.608 2.593 2.593 37,336 -0.00(-0.13%)
Dec 19, 2013 2.593 2.622 2.589 2.596 12,906 +0.01(+0.28%)
Dec 18, 2013 2.618 2.622 2.571 2.589 53,172 -0.03(-0.98%)
Dec 17, 2013 2.574 2.622 2.574 2.615 50,759 +0.03(+0.98%)
Dec 16, 2013 2.582 2.601 2.579 2.590 25,882 -0.00(-0.15%)
Dec 13, 2013 2.586 2.601 2.584 2.593 17,266 +0.01(+0.47%)
Dec 12, 2013 2.550 2.582 2.546 2.581 33,279 -0.00(-0.19%)
Dec 11, 2013 2.571 2.593 2.564 2.586 41,241 +0.00(+0.15%)
Dec 10, 2013 2.593 2.608 2.553 2.582 104,622 -0.04(-1.39%)
Dec 09, 2013 2.615 2.637 2.597 2.619 39,893 +0.01(+0.42%)
Dec 06, 2013 2.608 2.615 2.593 2.608 80,126 -0.02(-0.69%)
Dec 05, 2013 2.615 2.633 2.615 2.626 25,341 -0.01(-0.28%)
Dec 04, 2013 2.637 2.641 2.631 2.633 24,473 -0.00(-0.00%)
Dec 03, 2013 2.608 2.652 2.608 2.633 28,979 +0.01(+0.56%)
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.