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, 2008 1.764 1.807 1.752 1.790 72,610 +0.00(+0.14%)
Jun 27, 2008 1.802 1.802 1.772 1.787 43,742 -0.02(-0.84%)
Jun 26, 2008 1.795 1.828 1.782 1.802 58,112 -0.03(-1.65%)
Jun 25, 2008 1.847 1.858 1.830 1.832 34,835 +0.01(+0.28%)
Jun 24, 2008 1.847 1.847 1.729 1.827 91,714 -0.02(-1.09%)
Jun 23, 2008 1.840 1.865 1.840 1.847 31,740 +0.01(+0.27%)
Jun 20, 2008 1.850 1.858 1.832 1.842 28,721 -0.01(-0.41%)
Jun 19, 2008 1.820 1.865 1.820 1.850 42,655 -0.00(-0.14%)
Jun 18, 2008 1.860 1.863 1.772 1.853 96,379 -0.02(-1.08%)
Jun 17, 2008 1.875 1.888 1.860 1.873 35,711 -0.00(-0.13%)
Jun 16, 2008 1.880 1.883 1.865 1.875 16,957 -0.01(-0.27%)
Jun 13, 2008 1.923 1.923 1.878 1.880 25,920 -0.04(-2.23%)
Jun 12, 2008 1.933 1.933 1.885 1.923 93,995 +0.01(+0.66%)
Jun 11, 2008 1.913 1.933 1.903 1.911 45,099 +0.01(+0.26%)
Jun 10, 2008 1.890 1.941 1.888 1.905 85,762 -0.01(-0.26%)
Jun 09, 2008 1.893 1.913 1.893 1.911 68,587 +0.01(+0.40%)
Jun 06, 2008 1.936 1.936 1.895 1.903 63,826 -0.01(-0.66%)
Jun 05, 2008 1.898 1.916 1.898 1.916 73,356 +0.02(+0.80%)
Jun 04, 2008 1.901 1.918 1.893 1.900 63,778 +0.00(+0.13%)
Jun 03, 2008 1.900 1.908 1.898 1.898 20,270 -0.01(-0.27%)
Jun 02, 2008 1.953 1.953 1.893 1.903 110,512 -0.01(-0.66%)
May 30, 2008 1.926 1.941 1.916 1.916 50,975 -0.00(-0.13%)
May 29, 2008 1.926 1.926 1.903 1.918 20,631 +0.00(+0.00%)
May 28, 2008 1.880 1.926 1.880 1.918 61,393 +0.03(+1.47%)
May 27, 2008 1.903 1.903 1.880 1.890 39,481 +0.01(+0.54%)
May 26, 2008 1.893 1.898 1.880 1.880 0 +0.00(+0.00%)
May 23, 2008 1.893 1.898 1.880 1.880 53,930 -0.02(-0.93%)
May 22, 2008 1.880 1.917 1.880 1.898 66,313 +0.00(+0.00%)
May 21, 2008 1.916 1.918 1.890 1.898 85,119 -0.01(-0.40%)
May 20, 2008 1.900 1.913 1.900 1.905 45,368 -0.00(-0.13%)
May 19, 2008 1.900 1.937 1.898 1.908 52,371 +0.00(+0.13%)
May 16, 2008 1.903 1.921 1.900 1.905 28,169 +0.00(+0.00%)
May 15, 2008 1.893 1.921 1.890 1.905 52,165 +0.02(+0.80%)
May 14, 2008 1.868 1.911 1.868 1.890 71,717 +0.01(+0.54%)
May 13, 2008 1.865 1.890 1.853 1.880 17,457 -0.01(-0.27%)
May 12, 2008 1.883 1.890 1.865 1.885 34,402 +0.02(+1.08%)
May 09, 2008 1.815 1.875 1.815 1.865 67,845 -0.02(-0.94%)
May 08, 2008 1.868 1.888 1.865 1.883 78,160 +0.02(+1.08%)
May 07, 2008 1.888 1.888 1.858 1.863 37,818 -0.01(-0.54%)
May 06, 2008 1.855 1.878 1.855 1.873 32,422 +0.01(+0.68%)
May 05, 2008 1.870 1.873 1.860 1.860 38,167 -0.00(-0.14%)
May 02, 2008 1.855 1.875 1.853 1.863 99,752 +0.02(+1.23%)
May 01, 2008 1.855 1.875 1.835 1.840 106,374 +0.00(+0.14%)
Apr 30, 2008 1.853 1.870 1.837 1.837 50,971 +0.01(+0.28%)
Apr 29, 2008 1.840 1.865 1.812 1.832 131,623 +0.01(+0.55%)
Apr 28, 2008 1.827 1.858 1.817 1.822 32,137 -0.01(-0.28%)
Apr 25, 2008 1.837 1.837 1.810 1.827 20,631 +0.01(+0.42%)
Apr 24, 2008 1.815 1.833 1.795 1.820 68,241 +0.03(+1.69%)
Apr 23, 2008 1.800 1.837 1.790 1.790 56,140 -0.01(-0.70%)
Apr 22, 2008 1.790 1.802 1.790 1.802 15,473 +0.00(+0.00%)
Apr 21, 2008 1.812 1.812 1.706 1.802 82,806 -0.01(-0.42%)
Apr 18, 2008 1.800 1.820 1.800 1.810 34,355 +0.03(+1.41%)
Apr 17, 2008 1.777 1.792 1.777 1.784 40,469 -0.01(-0.56%)
Apr 16, 2008 1.764 1.820 1.764 1.795 74,649 +0.04(+2.15%)
Apr 15, 2008 1.753 1.782 1.753 1.757 18,647 -0.00(-0.00%)
Apr 14, 2008 1.764 1.790 1.754 1.757 62,290 -0.01(-0.57%)
Apr 11, 2008 1.769 1.784 1.762 1.767 62,687 -0.02(-1.13%)
Apr 10, 2008 1.774 1.797 1.757 1.787 40,072 +0.01(+0.71%)
Apr 09, 2008 1.795 1.812 1.762 1.774 58,323 -0.03(-1.81%)
Apr 08, 2008 1.805 1.813 1.802 1.807 32,137 -0.00(-0.14%)
Apr 07, 2008 1.820 1.832 1.805 1.810 73,399 -0.01(-0.28%)
Apr 04, 2008 1.800 1.822 1.795 1.815 65,861 +0.00(+0.00%)
Apr 03, 2008 1.792 1.815 1.787 1.815 94,824 +0.02(+0.98%)
Apr 02, 2008 1.822 1.840 1.797 1.797 109,107 -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.