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, 2005 2.747 2.752 2.721 2.747 29,764 +0.03(+0.93%)
Jun 29, 2005 2.744 2.749 2.717 2.721 38,892 -0.02(-0.83%)
Jun 28, 2005 2.734 2.749 2.714 2.744 34,526 +0.04(+1.30%)
Jun 27, 2005 2.709 2.721 2.684 2.709 7,540 -0.01(-0.19%)
Jun 24, 2005 2.721 2.721 2.689 2.714 39,685 +0.00(+0.00%)
Jun 23, 2005 2.716 2.716 2.684 2.714 41,273 +0.01(+0.37%)
Jun 22, 2005 2.681 2.716 2.679 2.704 22,620 +0.00(+0.09%)
Jun 21, 2005 2.721 2.721 2.686 2.701 39,288 -0.03(-1.02%)
Jun 20, 2005 2.734 2.734 2.701 2.729 27,383 -0.01(-0.18%)
Jun 17, 2005 2.716 2.747 2.716 2.734 34,129 +0.03(+0.93%)
Jun 16, 2005 2.699 2.726 2.699 2.709 15,477 -0.01(-0.28%)
Jun 15, 2005 2.709 2.731 2.699 2.716 45,638 +0.01(+0.19%)
Jun 14, 2005 2.709 2.739 2.709 2.711 14,286 -0.03(-1.19%)
Jun 13, 2005 2.744 2.744 2.711 2.744 22,620 +0.02(+0.74%)
Jun 10, 2005 2.721 2.724 2.711 2.724 2,778 -0.01(-0.37%)
Jun 09, 2005 2.729 2.742 2.709 2.734 31,351 -0.04(-1.36%)
Jun 08, 2005 2.840 2.865 2.721 2.772 74,212 -0.05(-1.79%)
Jun 07, 2005 2.832 2.832 2.784 2.822 18,652 -0.01(-0.27%)
Jun 06, 2005 2.862 2.873 2.792 2.830 32,145 -0.01(-0.28%)
Jun 03, 2005 2.837 2.855 2.837 2.838 3,571 +0.00(+0.01%)
Jun 02, 2005 2.835 2.857 2.825 2.837 12,699 +0.00(+0.09%)
Jun 01, 2005 2.810 2.835 2.810 2.835 17,858 +0.05(+1.81%)
May 31, 2005 2.835 2.850 2.747 2.784 50,004 -0.09(-3.07%)
May 27, 2005 2.822 2.873 2.822 2.873 15,477 +0.04(+1.33%)
May 26, 2005 2.870 2.873 2.822 2.835 8,730 -0.04(-1.32%)
May 25, 2005 2.810 2.873 2.777 2.873 22,620 +0.06(+2.15%)
May 24, 2005 2.807 2.812 2.772 2.812 28,573 +0.00(+0.09%)
May 23, 2005 2.794 2.810 2.721 2.810 43,654 +0.01(+0.45%)
May 20, 2005 2.747 2.797 2.724 2.797 23,017 +0.03(+0.91%)
May 19, 2005 2.792 2.797 2.747 2.772 15,080 +0.00(+0.00%)
May 18, 2005 2.759 2.772 2.679 2.772 26,986 +0.06(+2.33%)
May 17, 2005 2.787 2.797 2.646 2.709 72,228 -0.10(-3.67%)
May 16, 2005 2.812 2.812 2.812 2.812 1,190 +0.00(+0.00%)
May 13, 2005 2.860 2.860 2.774 2.812 29,367 -0.06(-2.02%)
May 12, 2005 2.847 2.873 2.835 2.870 29,764 +0.02(+0.80%)
May 11, 2005 2.847 2.873 2.835 2.847 24,208 +0.01(+0.44%)
May 10, 2005 2.772 2.835 2.772 2.835 17,858 +0.01(+0.45%)
May 09, 2005 2.835 2.835 2.797 2.822 29,367 -0.01(-0.44%)
May 06, 2005 2.835 2.835 2.832 2.835 44,051 +0.02(+0.81%)
May 05, 2005 2.835 2.835 2.812 2.812 22,224 -0.02(-0.71%)
May 04, 2005 2.805 2.847 2.772 2.832 23,017 +0.04(+1.26%)
May 03, 2005 2.759 2.797 2.747 2.797 21,430 +0.03(+0.91%)
May 02, 2005 2.749 2.772 2.734 2.772 49,607 +0.02(+0.83%)
Apr 29, 2005 2.759 2.769 2.749 2.749 27,383 +0.01(+0.46%)
Apr 28, 2005 2.731 2.736 2.696 2.736 28,970 +0.02(+0.56%)
Apr 27, 2005 2.671 2.731 2.658 2.721 30,161 +0.01(+0.47%)
Apr 26, 2005 2.709 2.709 2.661 2.709 26,589 +0.00(+0.09%)
Apr 25, 2005 2.706 2.706 2.658 2.706 27,780 +0.01(+0.37%)
Apr 22, 2005 2.668 2.696 2.658 2.696 17,064 +0.00(+0.00%)
Apr 21, 2005 2.646 2.696 2.623 2.696 25,795 +0.07(+2.69%)
Apr 20, 2005 2.706 2.706 2.623 2.626 49,210 -0.02(-0.86%)
Apr 19, 2005 2.676 2.734 2.646 2.648 19,446 -0.04(-1.50%)
Apr 18, 2005 2.736 2.736 2.689 2.689 18,652 -0.03(-1.20%)
Apr 15, 2005 2.706 2.724 2.706 2.721 27,383 +0.02(+0.56%)
Apr 14, 2005 2.684 2.706 2.679 2.706 11,905 -0.02(-0.83%)
Apr 13, 2005 2.742 2.742 2.679 2.729 17,461 +0.03(+1.22%)
Apr 12, 2005 2.726 2.742 2.679 2.696 36,907 -0.04(-1.38%)
Apr 11, 2005 2.739 2.744 2.699 2.734 25,795 +0.00(+0.00%)
Apr 08, 2005 2.726 2.734 2.684 2.734 40,082 +0.01(+0.28%)
Apr 07, 2005 2.709 2.731 2.691 2.726 56,750 +0.02(+0.56%)
Apr 06, 2005 2.696 2.714 2.676 2.711 57,941 +0.03(+1.03%)
Apr 05, 2005 2.671 2.684 2.643 2.684 27,780 -0.01(-0.19%)
Apr 04, 2005 2.658 2.716 2.646 2.689 39,288 +0.03(+1.04%)
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.