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 (%)
Mar 31, 2004 2.969 2.974 2.962 2.972 33,724 +0.00(+0.00%)
Mar 30, 2004 2.962 2.972 2.962 2.972 9,125 +0.01(+0.34%)
Mar 29, 2004 2.941 2.962 2.941 2.962 24,598 +0.01(+0.26%)
Mar 26, 2004 2.941 2.954 2.931 2.954 29,756 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.926 2.941 24,995 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.926 2.931 22,615 +0.00(+0.00%)
Mar 23, 2004 2.956 2.962 2.929 2.931 27,772 -0.02(-0.60%)
Mar 22, 2004 2.969 2.969 2.949 2.949 39,278 -0.03(-0.93%)
Mar 19, 2004 2.974 2.979 2.974 2.977 23,011 -0.01(-0.25%)
Mar 18, 2004 2.972 2.987 2.926 2.984 73,796 +0.02(+0.77%)
Mar 17, 2004 2.946 2.982 2.946 2.962 28,566 +0.01(+0.43%)
Mar 16, 2004 2.931 2.974 2.931 2.949 65,067 +0.03(+1.04%)
Mar 15, 2004 2.924 2.929 2.911 2.919 4,364 +0.00(+0.09%)
Mar 12, 2004 2.911 2.921 2.901 2.916 18,647 +0.02(+0.52%)
Mar 11, 2004 2.964 2.964 2.899 2.901 97,601 -0.08(-2.54%)
Mar 10, 2004 2.982 2.999 2.977 2.977 17,060 -0.01(-0.34%)
Mar 09, 2004 2.979 2.994 2.949 2.987 65,464 -0.01(-0.17%)
Mar 08, 2004 2.974 2.997 2.974 2.992 23,805 +0.03(+0.94%)
Mar 05, 2004 2.987 2.987 2.949 2.964 45,230 -0.02(-0.51%)
Mar 04, 2004 2.987 2.999 2.979 2.979 30,946 -0.02(-0.67%)
Mar 03, 2004 2.969 2.999 2.969 2.999 49,594 +0.03(+1.02%)
Mar 02, 2004 2.944 2.974 2.931 2.969 49,594 +0.03(+1.12%)
Mar 01, 2004 2.911 2.936 2.906 2.936 59,116 +0.03(+1.04%)
Feb 27, 2004 2.936 2.936 2.891 2.906 65,464 -0.04(-1.37%)
Feb 26, 2004 2.911 2.946 2.911 2.946 43,246 +0.04(+1.21%)
Feb 25, 2004 2.901 2.936 2.901 2.911 46,817 +0.00(+0.00%)
Feb 24, 2004 2.899 2.954 2.899 2.911 37,295 +0.01(+0.43%)
Feb 23, 2004 2.899 2.921 2.888 2.899 62,687 -0.01(-0.43%)
Feb 20, 2004 2.899 2.936 2.888 2.911 40,865 +0.00(+0.09%)
Feb 19, 2004 2.899 2.924 2.896 2.909 76,970 -0.00(-0.09%)
Feb 18, 2004 2.926 2.926 2.899 2.911 107,123 -0.02(-0.52%)
Feb 17, 2004 2.954 2.956 2.924 2.926 67,845 -0.04(-1.19%)
Feb 13, 2004 2.992 3.019 2.924 2.962 121,803 -0.05(-1.67%)
Feb 12, 2004 2.982 3.025 2.969 3.012 54,752 +0.00(+0.08%)
Feb 11, 2004 2.969 3.009 2.969 3.009 44,436 +0.02(+0.50%)
Feb 10, 2004 3.025 3.025 2.992 2.994 59,910 -0.03(-0.92%)
Feb 09, 2004 3.017 3.025 2.994 3.022 33,724 +0.03(+0.93%)
Feb 06, 2004 2.977 3.017 2.939 2.994 82,921 +0.03(+1.02%)
Feb 05, 2004 2.962 2.979 2.941 2.964 21,821 +0.00(+0.09%)
Feb 04, 2004 2.962 2.962 2.924 2.962 44,833 -0.01(-0.42%)
Feb 03, 2004 2.946 2.987 2.946 2.974 23,408 +0.03(+0.85%)
Feb 02, 2004 2.924 2.962 2.909 2.949 19,441 +0.04(+1.30%)
Jan 30, 2004 2.899 2.949 2.899 2.911 28,566 +0.00(+0.00%)
Jan 29, 2004 2.929 2.936 2.909 2.911 47,610 -0.02(-0.60%)
Jan 28, 2004 2.987 2.987 2.924 2.929 44,436 -0.03(-1.11%)
Jan 27, 2004 2.936 3.012 2.899 2.962 97,205 +0.05(+1.73%)
Jan 26, 2004 2.906 2.911 2.861 2.911 40,469 +0.01(+0.43%)
Jan 23, 2004 2.936 2.967 2.873 2.899 67,051 -0.03(-1.12%)
Jan 22, 2004 2.873 2.987 2.866 2.931 79,747 +0.04(+1.31%)
Jan 21, 2004 2.843 2.924 2.843 2.893 63,877 +0.03(+1.15%)
Jan 20, 2004 2.836 2.873 2.836 2.861 40,865 +0.04(+1.25%)
Jan 16, 2004 2.803 2.841 2.803 2.825 39,675 +0.03(+0.99%)
Jan 15, 2004 2.848 2.848 2.798 2.798 13,092 -0.03(-1.07%)
Jan 14, 2004 2.861 2.868 2.800 2.828 46,817 -0.03(-1.15%)
Jan 13, 2004 2.760 2.861 2.760 2.861 56,339 +0.06(+2.25%)
Jan 12, 2004 2.798 2.841 2.788 2.798 74,193 -0.01(-0.45%)
Jan 09, 2004 2.813 2.813 2.772 2.810 60,306 +0.01(+0.45%)
Jan 08, 2004 2.800 2.846 2.785 2.798 90,063 -0.04(-1.33%)
Jan 07, 2004 2.737 2.836 2.737 2.836 147,593 +0.09(+3.21%)
Jan 06, 2004 2.765 2.772 2.735 2.747 30,946 +0.00(+0.00%)
Jan 05, 2004 2.767 2.772 2.732 2.747 70,225 -0.01(-0.18%)
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.