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 30, 2012 2.212 2.218 2.153 2.209 128,452 +0.01(+0.43%)
Mar 29, 2012 2.184 2.199 2.184 2.199 11,877 +0.01(+0.57%)
Mar 28, 2012 2.184 2.205 2.184 2.187 33,137 -0.02(-0.71%)
Mar 27, 2012 2.199 2.202 2.193 2.202 31,356 +0.02(+0.86%)
Mar 26, 2012 2.181 2.202 2.181 2.184 45,904 +0.00(+0.00%)
Mar 23, 2012 2.174 2.184 2.171 2.184 12,772 +0.02(+1.15%)
Mar 22, 2012 2.190 2.190 2.159 2.159 49,846 -0.03(-1.28%)
Mar 21, 2012 2.206 2.211 2.187 2.187 6,368 -0.01(-0.28%)
Mar 20, 2012 2.181 2.202 2.181 2.193 19,886 +0.00(+0.14%)
Mar 19, 2012 2.184 2.215 2.181 2.190 59,030 +0.00(+0.14%)
Mar 16, 2012 2.190 2.205 2.181 2.187 25,407 +0.00(+0.00%)
Mar 15, 2012 2.206 2.206 2.187 2.187 26,496 -0.03(-1.40%)
Mar 14, 2012 2.202 2.224 2.193 2.218 43,445 -0.00(-0.14%)
Mar 13, 2012 2.199 2.224 2.193 2.221 61,075 +0.01(+0.55%)
Mar 12, 2012 2.185 2.210 2.185 2.209 11,892 +0.01(+0.68%)
Mar 09, 2012 2.213 2.222 2.194 2.194 46,406 -0.01(-0.28%)
Mar 08, 2012 2.200 2.203 2.182 2.200 57,327 +0.01(+0.25%)
Mar 07, 2012 2.188 2.213 2.182 2.195 52,292 +0.02(+1.02%)
Mar 06, 2012 2.222 2.228 2.154 2.172 101,808 -0.05(-2.23%)
Mar 05, 2012 2.213 2.222 2.166 2.222 98,518 +0.01(+0.42%)
Mar 02, 2012 2.234 2.234 2.213 2.213 23,395 -0.02(-0.97%)
Mar 01, 2012 2.219 2.262 2.219 2.234 50,309 +0.02(+1.10%)
Feb 29, 2012 2.228 2.228 2.200 2.210 29,142 +0.00(+0.16%)
Feb 28, 2012 2.210 2.213 2.194 2.206 13,364 -0.01(-0.42%)
Feb 27, 2012 2.231 2.231 2.200 2.216 44,785 -0.01(-0.63%)
Feb 24, 2012 2.216 2.244 2.216 2.230 31,462 +0.03(+1.20%)
Feb 23, 2012 2.191 2.203 2.185 2.203 16,914 +0.01(+0.56%)
Feb 22, 2012 2.188 2.191 2.166 2.191 24,421 +0.02(+0.71%)
Feb 21, 2012 2.179 2.210 2.166 2.176 111,901 -0.01(-0.56%)
Feb 17, 2012 2.182 2.188 2.157 2.188 44,374 +0.01(+0.28%)
Feb 16, 2012 2.176 2.182 2.176 2.182 24,748 +0.01(+0.56%)
Feb 15, 2012 2.132 2.176 2.132 2.170 110,882 +0.03(+1.46%)
Feb 14, 2012 2.179 2.179 2.098 2.138 263,246 -0.04(-1.76%)
Feb 13, 2012 2.177 2.184 2.165 2.177 88,341 +0.02(+0.71%)
Feb 10, 2012 2.162 2.177 2.162 2.162 52,358 -0.01(-0.43%)
Feb 09, 2012 2.162 2.174 2.162 2.171 15,884 +0.01(+0.29%)
Feb 08, 2012 2.165 2.177 2.165 2.165 39,188 +0.00(+0.00%)
Feb 07, 2012 2.162 2.189 2.146 2.165 81,853 -0.01(-0.56%)
Feb 06, 2012 2.189 2.189 2.155 2.177 35,411 -0.01(-0.56%)
Feb 03, 2012 2.162 2.189 2.158 2.189 30,998 +0.01(+0.42%)
Feb 02, 2012 2.168 2.180 2.168 2.180 26,650 +0.02(+0.71%)
Feb 01, 2012 2.180 2.189 2.146 2.165 144,307 +0.01(+0.28%)
Jan 31, 2012 2.143 2.168 2.143 2.158 68,288 +0.02(+1.15%)
Jan 30, 2012 2.131 2.146 2.116 2.134 55,339 +0.02(+0.87%)
Jan 27, 2012 2.109 2.131 2.109 2.116 46,761 +0.02(+1.02%)
Jan 26, 2012 2.122 2.122 2.088 2.094 61,550 -0.03(-1.30%)
Jan 25, 2012 2.091 2.122 2.085 2.122 41,885 +0.02(+1.17%)
Jan 24, 2012 2.097 2.103 2.083 2.097 43,712 +0.00(+0.00%)
Jan 23, 2012 2.085 2.097 2.066 2.097 62,763 +0.03(+1.48%)
Jan 20, 2012 2.094 2.097 2.066 2.066 55,349 -0.02(-1.02%)
Jan 19, 2012 2.066 2.097 2.066 2.088 50,786 +0.02(+0.88%)
Jan 18, 2012 2.079 2.082 2.070 2.070 29,651 +0.00(+0.00%)
Jan 17, 2012 2.085 2.097 2.070 2.070 14,383 -0.01(-0.52%)
Jan 13, 2012 2.065 2.080 2.047 2.080 79,492 +0.03(+1.33%)
Jan 12, 2012 2.068 2.068 2.050 2.053 40,773 -0.00(-0.15%)
Jan 11, 2012 2.038 2.056 2.038 2.056 31,163 +0.02(+0.90%)
Jan 10, 2012 2.050 2.050 2.038 2.038 25,711 -0.01(-0.59%)
Jan 09, 2012 2.016 2.050 2.013 2.050 32,231 +0.03(+1.66%)
Jan 06, 2012 2.001 2.041 1.992 2.016 63,272 +0.03(+1.69%)
Jan 05, 2012 1.983 1.992 1.974 1.983 66,567 +0.02(+0.97%)
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.