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 29, 2016 2.288 2.288 2.247 2.269 28,141 +0.00(+0.20%)
Feb 26, 2016 2.279 2.279 2.247 2.265 10,658 +0.01(+0.63%)
Feb 25, 2016 2.215 2.251 2.215 2.251 54,997 +0.01(+0.59%)
Feb 24, 2016 2.228 2.237 2.215 2.237 7,338 +0.01(+0.62%)
Feb 23, 2016 2.219 2.224 2.215 2.224 8,989 +0.01(+0.41%)
Feb 22, 2016 2.205 2.219 2.205 2.215 41,594 +0.01(+0.62%)
Feb 19, 2016 2.187 2.205 2.187 2.201 40,050 +0.00(+0.00%)
Feb 18, 2016 2.196 2.205 2.192 2.201 24,479 +0.00(+0.00%)
Feb 17, 2016 2.174 2.201 2.174 2.201 17,140 +0.03(+1.47%)
Feb 16, 2016 2.169 2.177 2.169 2.169 4,616 +0.01(+0.35%)
Feb 12, 2016 2.152 2.161 2.161 2.161 10,172 +0.01(+0.63%)
Feb 11, 2016 2.148 2.157 2.139 2.148 103,981 -0.03(-1.25%)
Feb 10, 2016 2.166 2.188 2.166 2.175 57,086 +0.00(+0.21%)
Feb 09, 2016 2.229 2.229 2.157 2.171 75,553 -0.04(-1.64%)
Feb 08, 2016 2.234 2.234 2.193 2.207 53,213 -0.04(-1.81%)
Feb 05, 2016 2.261 2.269 2.247 2.247 25,413 -0.02(-0.80%)
Feb 04, 2016 2.261 2.284 2.261 2.265 42,207 -0.01(-0.40%)
Feb 03, 2016 2.302 2.302 2.261 2.275 16,267 +0.00(+0.20%)
Feb 02, 2016 2.261 2.279 2.257 2.270 13,947 -0.01(-0.40%)
Feb 01, 2016 2.247 2.297 2.243 2.279 48,720 +0.01(+0.40%)
Jan 29, 2016 2.270 2.288 2.240 2.270 22,983 +0.03(+1.21%)
Jan 28, 2016 2.220 2.243 2.220 2.243 22,972 +0.03(+1.24%)
Jan 27, 2016 2.216 2.225 2.202 2.215 51,902 -0.00(-0.22%)
Jan 26, 2016 2.193 2.225 2.184 2.220 18,779 +0.04(+1.66%)
Jan 25, 2016 2.193 2.193 2.161 2.184 49,951 +0.00(+0.00%)
Jan 22, 2016 2.193 2.193 2.175 2.184 11,017 +0.02(+1.05%)
Jan 21, 2016 2.099 2.175 2.099 2.161 26,756 +0.02(+0.85%)
Jan 20, 2016 2.171 2.171 2.098 2.143 77,256 -0.03(-1.46%)
Jan 19, 2016 2.229 2.229 2.171 2.175 96,677 -0.01(-0.66%)
Jan 15, 2016 2.243 2.189 2.189 2.189 196,767 -0.06(-2.78%)
Jan 14, 2016 2.261 2.275 2.239 2.252 96,864 -0.02(-0.76%)
Jan 13, 2016 2.288 2.288 2.269 2.269 3,464 -0.02(-0.81%)
Jan 12, 2016 2.315 2.324 2.288 2.288 52,023 -0.03(-1.35%)
Jan 11, 2016 2.346 2.346 2.319 2.319 15,643 -0.03(-1.12%)
Jan 08, 2016 2.382 2.382 2.337 2.346 7,013 +0.01(+0.36%)
Jan 07, 2016 2.355 2.355 2.337 2.337 37,553 -0.03(-1.16%)
Jan 06, 2016 2.360 2.377 2.360 2.365 7,071 -0.00(-0.16%)
Jan 05, 2016 2.364 2.395 2.364 2.369 28,793 -0.01(-0.38%)
Jan 04, 2016 2.391 2.391 2.337 2.377 78,137 +0.00(+0.00%)
Dec 31, 2015 2.391 2.377 2.377 2.377 22,557 +0.00(+0.19%)
Dec 30, 2015 2.377 2.382 2.361 2.373 7,415 +0.01(+0.57%)
Dec 29, 2015 2.360 2.377 2.351 2.359 16,918 -0.00(-0.19%)
Dec 28, 2015 2.342 2.377 2.342 2.364 27,435 -0.01(-0.38%)
Dec 24, 2015 2.346 2.373 2.373 2.373 62,983 +0.02(+0.76%)
Dec 23, 2015 2.337 2.360 2.337 2.355 24,277 +0.02(+0.77%)
Dec 22, 2015 2.310 2.337 2.306 2.337 33,095 +0.02(+0.97%)
Dec 21, 2015 2.297 2.319 2.297 2.315 26,649 -0.00(-0.19%)
Dec 18, 2015 2.315 2.319 2.300 2.319 60,774 +0.00(+0.19%)
Dec 17, 2015 2.297 2.315 2.297 2.315 61,109 +0.02(+0.78%)
Dec 16, 2015 2.203 2.297 2.203 2.297 108,054 +0.04(+1.78%)
Dec 15, 2015 2.225 2.259 2.225 2.257 84,379 +0.03(+1.41%)
Dec 14, 2015 2.265 2.265 2.216 2.225 46,675 -0.03(-1.18%)
Dec 11, 2015 2.305 2.305 2.243 2.252 113,507 -0.05(-2.31%)
Dec 10, 2015 2.305 2.305 2.283 2.305 58,694 -0.00(-0.19%)
Dec 09, 2015 2.336 2.336 2.309 2.309 36,322 -0.01(-0.38%)
Dec 08, 2015 2.341 2.341 2.318 2.318 52,973 -0.02(-0.73%)
Dec 07, 2015 2.358 2.367 2.309 2.335 81,274 -0.02(-0.97%)
Dec 04, 2015 2.349 2.358 2.341 2.358 17,781 -0.00(-0.19%)
Dec 03, 2015 2.380 2.380 2.336 2.363 85,813 -0.00(-0.19%)
Dec 02, 2015 2.363 2.385 2.354 2.367 72,483 +0.00(+0.19%)
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.