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 (%)
Jun 30, 2004 2.772 2.774 2.734 2.774 25,795 +0.00(+0.09%)
Jun 29, 2004 2.772 2.774 2.749 2.772 14,286 +0.03(+0.92%)
Jun 28, 2004 2.734 2.774 2.724 2.747 25,002 +0.05(+1.77%)
Jun 25, 2004 2.782 2.782 2.699 2.699 36,510 -0.07(-2.55%)
Jun 24, 2004 2.747 2.769 2.747 2.769 9,921 +0.02(+0.83%)
Jun 23, 2004 2.731 2.747 2.696 2.747 18,652 +0.04(+1.40%)
Jun 22, 2004 2.709 2.734 2.709 2.709 3,571 -0.01(-0.46%)
Jun 21, 2004 2.691 2.754 2.691 2.721 41,670 +0.02(+0.75%)
Jun 18, 2004 2.694 2.734 2.694 2.701 12,302 +0.01(+0.28%)
Jun 17, 2004 2.714 2.739 2.689 2.694 13,890 -0.05(-1.66%)
Jun 16, 2004 2.799 2.799 2.686 2.739 48,416 -0.04(-1.36%)
Jun 15, 2004 2.747 2.817 2.747 2.777 46,035 +0.02(+0.64%)
Jun 14, 2004 2.726 2.772 2.714 2.759 18,652 +0.03(+1.01%)
Jun 10, 2004 2.769 2.784 2.731 2.731 37,701 -0.05(-1.63%)
Jun 09, 2004 2.847 2.847 2.772 2.777 19,842 -0.05(-1.70%)
Jun 08, 2004 2.810 2.873 2.810 2.825 16,271 +0.02(+0.54%)
Jun 07, 2004 2.764 2.822 2.764 2.810 17,461 +0.05(+1.83%)
Jun 04, 2004 2.779 2.797 2.759 2.759 52,385 -0.05(-1.71%)
Jun 03, 2004 2.805 2.815 2.772 2.807 7,143 +0.00(+0.09%)
Jun 02, 2004 2.802 2.805 2.772 2.805 6,746 -0.02(-0.63%)
Jun 01, 2004 2.784 2.835 2.772 2.822 17,064 +0.06(+2.28%)
May 28, 2004 2.772 2.822 2.759 2.759 32,542 +0.00(+0.00%)
May 27, 2004 2.747 2.797 2.747 2.759 15,477 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,939 +0.02(+0.73%)
May 25, 2004 2.701 2.752 2.701 2.752 19,446 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.658 2.684 45,241 -0.07(-2.65%)
May 21, 2004 2.724 2.764 2.721 2.757 13,096 +0.04(+1.30%)
May 20, 2004 2.696 2.747 2.696 2.721 9,524 +0.03(+1.03%)
May 19, 2004 2.621 2.696 2.616 2.694 45,638 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.613 2.613 53,178 -0.08(-3.08%)
May 17, 2004 2.684 2.696 2.658 2.696 21,033 +0.03(+0.94%)
May 14, 2004 2.633 2.709 2.633 2.671 24,208 +0.03(+0.95%)
May 13, 2004 2.633 2.648 2.608 2.646 12,302 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.633 2.648 21,430 -0.07(-2.50%)
May 11, 2004 2.709 2.721 2.704 2.716 13,096 +0.02(+0.75%)
May 10, 2004 2.734 2.747 2.671 2.696 78,974 -0.06(-2.01%)
May 07, 2004 2.799 2.799 2.752 2.752 69,450 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.784 2.799 20,636 -0.01(-0.18%)
May 05, 2004 2.789 2.805 2.789 2.805 20,239 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.792 2.792 27,780 -0.03(-0.89%)
May 03, 2004 2.792 2.845 2.789 2.817 29,764 +0.03(+0.90%)
Apr 30, 2004 2.779 2.792 2.779 2.792 15,080 +0.02(+0.54%)
Apr 29, 2004 2.769 2.789 2.769 2.777 31,351 +0.01(+0.27%)
Apr 28, 2004 2.764 2.769 2.764 2.769 10,318 -0.02(-0.63%)
Apr 27, 2004 2.772 2.789 2.772 2.787 33,732 +0.00(+0.09%)
Apr 26, 2004 2.757 2.799 2.757 2.784 22,224 +0.02(+0.73%)
Apr 23, 2004 2.749 2.764 2.747 2.764 9,921 +0.02(+0.55%)
Apr 22, 2004 2.684 2.749 2.684 2.749 42,860 +0.08(+2.92%)
Apr 21, 2004 2.671 2.684 2.608 2.671 82,149 -0.03(-0.93%)
Apr 20, 2004 2.706 2.719 2.671 2.696 86,118 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.696 2.706 122,232 -0.00(-0.09%)
Apr 16, 2004 2.684 2.721 2.658 2.709 57,941 +0.04(+1.32%)
Apr 15, 2004 2.646 2.676 2.646 2.674 79,768 +0.04(+1.63%)
Apr 14, 2004 2.671 2.709 2.542 2.631 306,771 -0.15(-5.43%)
Apr 13, 2004 3.049 3.049 2.726 2.782 190,888 -0.30(-9.88%)
Apr 12, 2004 3.114 3.114 3.074 3.087 27,383 -0.04(-1.21%)
Apr 08, 2004 3.082 3.125 3.069 3.125 37,701 +0.06(+1.81%)
Apr 07, 2004 3.087 3.112 3.054 3.069 30,161 -0.01(-0.33%)
Apr 06, 2004 3.011 3.082 3.011 3.079 34,129 +0.06(+2.00%)
Apr 05, 2004 2.978 3.024 2.973 3.019 84,530 +0.03(+1.10%)
Apr 02, 2004 2.948 2.994 2.948 2.986 45,638 +0.03(+0.85%)
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.