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, 2014 2.818 2.818 2.807 2.810 27,124 +0.02(+0.81%)
Mar 28, 2014 2.814 2.822 2.773 2.788 113,624 -0.01(-0.27%)
Mar 27, 2014 2.822 2.822 2.777 2.795 28,794 -0.03(-1.07%)
Mar 26, 2014 2.814 2.840 2.807 2.825 45,395 +0.01(+0.40%)
Mar 25, 2014 2.822 2.840 2.810 2.814 34,248 +0.00(+0.14%)
Mar 24, 2014 2.788 2.833 2.784 2.810 130,353 +0.03(+1.08%)
Mar 21, 2014 2.750 2.814 2.750 2.780 93,367 +0.02(+0.54%)
Mar 20, 2014 2.773 2.810 2.746 2.765 115,490 -0.03(-1.21%)
Mar 19, 2014 2.776 2.818 2.776 2.799 105,410 +0.03(+0.95%)
Mar 18, 2014 2.746 2.795 2.746 2.773 97,673 +0.02(+0.66%)
Mar 17, 2014 2.732 2.758 2.732 2.755 17,133 +0.03(+0.96%)
Mar 14, 2014 2.743 2.743 2.717 2.728 62,117 -0.01(-0.28%)
Mar 13, 2014 2.725 2.766 2.716 2.736 144,725 +0.01(+0.28%)
Mar 12, 2014 2.717 2.736 2.706 2.728 97,373 +0.01(+0.28%)
Mar 11, 2014 2.732 2.732 2.721 2.721 6,057 +0.01(+0.55%)
Mar 10, 2014 2.740 2.740 2.706 2.706 60,951 -0.01(-0.41%)
Mar 07, 2014 2.771 2.799 2.710 2.717 76,657 -0.05(-1.69%)
Mar 06, 2014 2.766 2.796 2.751 2.764 25,358 +0.01(+0.47%)
Mar 05, 2014 2.747 2.773 2.747 2.751 19,330 -0.01(-0.27%)
Mar 04, 2014 2.788 2.788 2.751 2.758 51,285 -0.00(-0.14%)
Mar 03, 2014 2.766 2.769 2.743 2.762 35,491 +0.01(+0.54%)
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%)
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.