Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 (%)
Apr 29, 2016 2.510 2.510 2.482 2.505 40,364 +0.00(+0.19%)
Apr 28, 2016 2.501 2.501 2.490 2.501 12,787 +0.00(+0.00%)
Apr 27, 2016 2.496 2.501 2.487 2.501 27,871 +0.00(+0.19%)
Apr 26, 2016 2.505 2.505 2.454 2.496 86,078 +0.01(+0.37%)
Apr 25, 2016 2.487 2.496 2.473 2.487 25,250 -0.01(-0.37%)
Apr 22, 2016 2.491 2.509 2.491 2.496 35,790 +0.00(+0.19%)
Apr 21, 2016 2.478 2.491 2.477 2.491 54,315 +0.00(+0.11%)
Apr 20, 2016 2.496 2.501 2.487 2.489 22,539 -0.00(-0.11%)
Apr 19, 2016 2.505 2.510 2.482 2.491 18,105 -0.00(-0.04%)
Apr 18, 2016 2.497 2.502 2.481 2.492 39,620 +0.00(+0.19%)
Apr 15, 2016 2.477 2.488 2.474 2.488 18,195 +0.01(+0.56%)
Apr 14, 2016 2.460 2.479 2.460 2.474 40,365 +0.03(+1.13%)
Apr 13, 2016 2.456 2.456 2.446 2.446 12,343 +0.00(+0.19%)
Apr 12, 2016 2.443 2.446 2.442 2.442 3,344 +0.00(+0.19%)
Apr 11, 2016 2.442 2.451 2.437 2.437 39,922 -0.01(-0.38%)
Apr 08, 2016 2.442 2.456 2.442 2.446 41,441 +0.00(+0.00%)
Apr 07, 2016 2.456 2.465 2.446 2.446 7,622 -0.00(-0.19%)
Apr 06, 2016 2.446 2.451 2.446 2.451 453 +0.00(+0.19%)
Apr 05, 2016 2.442 2.451 2.442 2.446 30,884 +0.00(+0.00%)
Apr 04, 2016 2.442 2.469 2.442 2.446 16,061 -0.02(-0.75%)
Apr 01, 2016 2.437 2.469 2.433 2.465 86,655 +0.01(+0.38%)
Mar 31, 2016 2.446 2.465 2.442 2.456 35,516 +0.01(+0.38%)
Mar 30, 2016 2.428 2.446 2.422 2.446 18,518 +0.01(+0.57%)
Mar 29, 2016 2.410 2.433 2.410 2.433 30,862 +0.00(+0.00%)
Mar 28, 2016 2.433 2.433 2.423 2.433 28,915 +0.01(+0.38%)
Mar 24, 2016 2.419 2.423 2.423 2.423 22,573 -0.00(-0.02%)
Mar 23, 2016 2.428 2.428 2.424 2.424 1,706 -0.01(-0.36%)
Mar 22, 2016 2.437 2.437 2.422 2.433 14,173 +0.00(+0.00%)
Mar 21, 2016 2.410 2.433 2.410 2.433 19,601 +0.01(+0.40%)
Mar 18, 2016 2.419 2.423 2.391 2.423 37,730 +0.00(+0.06%)
Mar 17, 2016 2.419 2.428 2.419 2.421 18,948 +0.01(+0.30%)
Mar 16, 2016 2.391 2.414 2.390 2.414 24,635 +0.01(+0.58%)
Mar 15, 2016 2.387 2.405 2.387 2.400 29,749 -0.01(-0.47%)
Mar 14, 2016 2.357 2.416 2.357 2.412 59,046 +0.00(+0.00%)
Mar 11, 2016 2.398 2.412 2.393 2.412 10,086 +0.02(+0.96%)
Mar 10, 2016 2.389 2.389 2.375 2.389 17,267 +0.01(+0.58%)
Mar 09, 2016 2.357 2.375 2.357 2.375 30,594 +0.01(+0.39%)
Mar 08, 2016 2.357 2.370 2.357 2.366 19,588 +0.01(+0.58%)
Mar 07, 2016 2.343 2.361 2.343 2.352 26,511 +0.01(+0.23%)
Mar 04, 2016 2.297 2.347 2.297 2.347 37,495 +0.03(+1.14%)
Mar 03, 2016 2.307 2.320 2.307 2.320 7,956 +0.01(+0.40%)
Mar 02, 2016 2.288 2.315 2.288 2.311 36,048 +0.01(+0.40%)
Mar 01, 2016 2.256 2.307 2.256 2.302 32,009 +0.03(+1.41%)
Feb 29, 2016 2.288 2.288 2.247 2.270 28,133 +0.00(+0.20%)
Feb 26, 2016 2.279 2.279 2.248 2.265 10,655 +0.01(+0.63%)
Feb 25, 2016 2.215 2.252 2.215 2.251 54,982 +0.01(+0.59%)
Feb 24, 2016 2.229 2.238 2.215 2.238 7,336 +0.01(+0.62%)
Feb 23, 2016 2.220 2.224 2.215 2.224 8,987 +0.01(+0.41%)
Feb 22, 2016 2.206 2.220 2.206 2.215 41,583 +0.01(+0.62%)
Feb 19, 2016 2.188 2.206 2.188 2.201 40,040 +0.00(+0.00%)
Feb 18, 2016 2.197 2.206 2.192 2.201 24,473 +0.00(+0.00%)
Feb 17, 2016 2.174 2.201 2.174 2.201 17,136 +0.03(+1.47%)
Feb 16, 2016 2.170 2.178 2.170 2.170 4,615 +0.01(+0.35%)
Feb 12, 2016 2.153 2.162 2.162 2.162 10,169 +0.01(+0.63%)
Feb 11, 2016 2.148 2.157 2.139 2.148 103,954 -0.03(-1.25%)
Feb 10, 2016 2.167 2.188 2.167 2.176 57,071 +0.00(+0.21%)
Feb 09, 2016 2.230 2.230 2.158 2.171 75,534 -0.04(-1.64%)
Feb 08, 2016 2.234 2.234 2.194 2.207 53,200 -0.04(-1.81%)
Feb 05, 2016 2.262 2.269 2.248 2.248 25,407 -0.02(-0.80%)
Feb 04, 2016 2.262 2.284 2.262 2.266 42,196 -0.01(-0.40%)
Feb 03, 2016 2.302 2.302 2.262 2.275 16,263 +0.00(+0.20%)
Feb 02, 2016 2.262 2.280 2.257 2.271 13,943 -0.01(-0.40%)
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.