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, 2015 2.863 2.874 2.846 2.846 20,847 +0.00(+0.00%)
Feb 26, 2015 2.855 2.855 2.830 2.846 76,917 -0.01(-0.29%)
Feb 25, 2015 2.822 2.855 2.822 2.855 11,524 +0.01(+0.43%)
Feb 24, 2015 2.822 2.855 2.814 2.842 48,277 +0.04(+1.46%)
Feb 23, 2015 2.830 2.834 2.801 2.801 126,747 -0.04(-1.30%)
Feb 20, 2015 2.875 2.875 2.838 2.838 57,490 -0.02(-0.86%)
Feb 19, 2015 2.900 2.912 2.855 2.863 48,778 -0.02(-0.71%)
Feb 18, 2015 2.891 2.924 2.883 2.883 54,940 -0.01(-0.42%)
Feb 17, 2015 2.932 2.932 2.891 2.896 10,137 -0.03(-1.05%)
Feb 13, 2015 2.918 2.926 2.926 2.926 9,855 +0.02(+0.75%)
Feb 12, 2015 2.902 2.906 2.898 2.904 17,498 +0.02(+0.79%)
Feb 11, 2015 2.894 2.914 2.863 2.882 58,098 -0.06(-1.93%)
Feb 10, 2015 2.918 2.938 2.918 2.938 19,469 +0.04(+1.54%)
Feb 09, 2015 2.922 2.934 2.894 2.894 17,552 -0.03(-0.97%)
Feb 06, 2015 2.902 2.922 2.878 2.922 47,565 +0.04(+1.41%)
Feb 05, 2015 2.878 2.882 2.864 2.882 9,914 +0.03(+1.14%)
Feb 04, 2015 2.878 2.878 2.849 2.849 26,230 -0.01(-0.43%)
Feb 03, 2015 2.861 2.878 2.849 2.861 37,934 +0.00(+0.00%)
Feb 02, 2015 2.861 2.878 2.861 2.861 11,102 -0.02(-0.54%)
Jan 30, 2015 2.873 2.894 2.873 2.877 20,955 +0.02(+0.54%)
Jan 29, 2015 2.849 2.869 2.825 2.861 13,179 +0.02(+0.57%)
Jan 28, 2015 2.864 2.877 2.845 2.845 25,114 -0.05(-1.68%)
Jan 27, 2015 2.882 2.938 2.861 2.894 42,349 -0.00(-0.01%)
Jan 26, 2015 2.902 2.914 2.894 2.894 4,622 -0.03(-0.96%)
Jan 23, 2015 2.930 2.930 2.914 2.922 26,859 -0.00(-0.14%)
Jan 22, 2015 2.926 2.930 2.909 2.926 35,002 +0.03(+0.96%)
Jan 21, 2015 2.821 2.914 2.821 2.898 51,224 +0.10(+3.50%)
Jan 20, 2015 2.800 2.817 2.788 2.800 28,862 +0.00(+0.00%)
Jan 16, 2015 2.817 2.833 2.780 2.800 55,462 -0.05(-1.85%)
Jan 15, 2015 2.894 2.894 2.833 2.853 81,538 -0.06(-1.95%)
Jan 14, 2015 2.975 2.975 2.906 2.910 42,699 -0.13(-4.40%)
Jan 13, 2015 2.926 3.044 2.918 3.044 35,236 +0.08(+2.68%)
Jan 12, 2015 2.932 2.965 2.901 2.965 34,232 +0.03(+1.10%)
Jan 09, 2015 2.904 2.932 2.904 2.932 15,034 +0.01(+0.41%)
Jan 08, 2015 2.900 2.920 2.892 2.920 29,597 +0.02(+0.55%)
Jan 07, 2015 2.880 2.908 2.868 2.904 33,108 +0.02(+0.84%)
Jan 06, 2015 2.896 2.900 2.865 2.880 14,071 +0.02(+0.56%)
Jan 05, 2015 2.920 2.920 2.860 2.864 28,172 -0.05(-1.66%)
Jan 02, 2015 2.948 2.961 2.904 2.912 45,315 -0.02(-0.55%)
Dec 31, 2014 2.896 2.928 2.928 2.928 55,113 +0.05(+1.68%)
Dec 30, 2014 2.916 2.953 2.880 2.880 108,614 -0.02(-0.56%)
Dec 29, 2014 2.936 2.936 2.872 2.896 73,497 -0.04(-1.24%)
Dec 26, 2014 2.900 2.952 2.892 2.932 76,238 +0.04(+1.39%)
Dec 24, 2014 2.896 2.892 2.892 2.892 7,944 +0.00(+0.00%)
Dec 23, 2014 2.864 2.900 2.840 2.892 31,581 +0.04(+1.27%)
Dec 22, 2014 2.840 2.876 2.840 2.856 16,856 +0.03(+1.14%)
Dec 19, 2014 2.759 2.836 2.747 2.824 70,190 +0.07(+2.49%)
Dec 18, 2014 2.779 2.779 2.715 2.755 214,753 -0.04(-1.30%)
Dec 17, 2014 2.860 2.892 2.743 2.791 111,851 -0.05(-1.70%)
Dec 16, 2014 2.900 2.928 2.836 2.840 78,678 -0.05(-1.58%)
Dec 15, 2014 2.981 2.981 2.885 2.885 38,371 -0.08(-2.56%)
Dec 12, 2014 2.975 2.980 2.961 2.961 30,086 -0.01(-0.27%)
Dec 11, 2014 2.985 3.033 2.969 2.969 33,136 -0.03(-0.93%)
Dec 10, 2014 2.997 3.013 2.981 2.997 11,845 +0.01(+0.40%)
Dec 09, 2014 2.997 3.017 2.973 2.985 34,802 -0.02(-0.53%)
Dec 08, 2014 3.006 3.017 2.997 3.001 3,730 -0.01(-0.27%)
Dec 05, 2014 2.957 3.017 2.957 3.009 22,477 +0.03(+1.07%)
Dec 04, 2014 2.997 3.025 2.965 2.977 53,146 -0.04(-1.32%)
Dec 03, 2014 3.001 3.037 2.997 3.017 14,072 +0.02(+0.67%)
Dec 02, 2014 3.013 3.045 2.997 2.997 62,432 -0.04(-1.45%)
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.