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 29, 2012 2.244 2.250 2.237 2.248 16,130 +0.01(+0.61%)
Jun 28, 2012 2.218 2.234 2.218 2.234 4,208 +0.02(+0.72%)
Jun 27, 2012 2.240 2.243 2.218 2.218 28,356 -0.03(-1.14%)
Jun 26, 2012 2.234 2.247 2.212 2.244 57,728 +0.03(+1.30%)
Jun 25, 2012 2.193 2.218 2.193 2.215 34,476 +0.02(+1.02%)
Jun 22, 2012 2.212 2.218 2.193 2.193 18,267 +0.00(+0.00%)
Jun 21, 2012 2.250 2.250 2.189 2.193 29,838 -0.04(-1.72%)
Jun 20, 2012 2.244 2.244 2.231 2.231 8,240 -0.00(-0.14%)
Jun 19, 2012 2.215 2.234 2.209 2.234 22,945 +0.04(+2.04%)
Jun 18, 2012 2.186 2.212 2.186 2.189 30,095 -0.00(-0.14%)
Jun 15, 2012 2.215 2.218 2.186 2.193 26,119 -0.03(-1.15%)
Jun 14, 2012 2.231 2.231 2.196 2.218 40,348 -0.02(-0.73%)
Jun 13, 2012 2.208 2.260 2.145 2.234 68,673 +0.04(+1.61%)
Jun 12, 2012 2.183 2.208 2.183 2.199 32,865 +0.03(+1.42%)
Jun 11, 2012 2.222 2.232 2.159 2.168 36,356 -0.04(-1.72%)
Jun 08, 2012 2.187 2.216 2.156 2.206 27,646 +0.03(+1.31%)
Jun 07, 2012 2.194 2.216 2.178 2.178 16,444 +0.00(+0.02%)
Jun 06, 2012 2.175 2.222 2.156 2.177 96,901 -0.01(-0.31%)
Jun 05, 2012 2.149 2.184 2.146 2.184 30,174 +0.04(+2.07%)
Jun 04, 2012 2.190 2.190 2.140 2.140 60,345 -0.06(-2.59%)
Jun 01, 2012 2.194 2.213 2.181 2.197 80,378 +0.00(+0.14%)
May 31, 2012 2.203 2.222 2.181 2.194 34,960 -0.02(-0.99%)
May 30, 2012 2.184 2.216 2.181 2.215 31,008 +0.00(+0.04%)
May 29, 2012 2.213 2.222 2.197 2.214 23,590 -0.00(-0.06%)
May 25, 2012 2.228 2.249 2.211 2.216 29,754 -0.01(-0.57%)
May 24, 2012 2.216 2.232 2.216 2.228 5,054 +0.03(+1.28%)
May 23, 2012 2.219 2.219 2.194 2.200 12,953 -0.01(-0.41%)
May 22, 2012 2.175 2.216 2.168 2.209 26,212 +0.03(+1.16%)
May 21, 2012 2.187 2.213 2.184 2.184 45,872 -0.01(-0.58%)
May 18, 2012 2.216 2.217 2.197 2.197 81,809 -0.02(-0.97%)
May 17, 2012 2.241 2.241 2.216 2.218 133,400 -0.02(-0.73%)
May 16, 2012 2.235 2.254 2.235 2.235 41,070 -0.01(-0.58%)
May 15, 2012 2.273 2.273 2.244 2.248 51,199 -0.01(-0.64%)
May 14, 2012 2.261 2.264 2.252 2.262 45,245 -0.00(-0.08%)
May 11, 2012 2.267 2.270 2.261 2.264 32,214 +0.00(+0.14%)
May 10, 2012 2.252 2.266 2.248 2.261 17,403 +0.01(+0.42%)
May 09, 2012 2.233 2.252 2.233 2.252 14,190 +0.01(+0.42%)
May 08, 2012 2.236 2.248 2.234 2.242 16,957 -0.01(-0.42%)
May 07, 2012 2.233 2.252 2.220 2.252 64,090 +0.02(+0.84%)
May 04, 2012 2.223 2.233 2.219 2.233 33,246 -0.01(-0.28%)
May 03, 2012 2.240 2.242 2.230 2.239 39,790 -0.00(-0.14%)
May 02, 2012 2.242 2.245 2.238 2.242 23,151 +0.01(+0.56%)
May 01, 2012 2.230 2.252 2.220 2.230 75,427 +0.01(+0.28%)
Apr 30, 2012 2.236 2.248 2.220 2.223 68,450 +0.00(+0.14%)
Apr 27, 2012 2.245 2.245 2.220 2.220 73,386 -0.03(-1.12%)
Apr 26, 2012 2.258 2.258 2.233 2.245 72,201 +0.01(+0.27%)
Apr 25, 2012 2.270 2.276 2.236 2.239 44,980 -0.02(-0.96%)
Apr 24, 2012 2.255 2.286 2.248 2.261 56,741 +0.02(+0.98%)
Apr 23, 2012 2.214 2.239 2.214 2.239 20,380 -0.00(-0.14%)
Apr 20, 2012 2.274 2.283 2.220 2.242 97,668 -0.04(-1.59%)
Apr 19, 2012 2.277 2.280 2.264 2.278 44,700 +0.01(+0.35%)
Apr 18, 2012 2.242 2.270 2.242 2.270 10,827 +0.00(+0.14%)
Apr 17, 2012 2.255 2.277 2.236 2.267 51,811 +0.02(+1.08%)
Apr 16, 2012 2.243 2.246 2.235 2.243 17,758 +0.02(+0.70%)
Apr 13, 2012 2.234 2.246 2.224 2.227 33,025 -0.01(-0.28%)
Apr 12, 2012 2.227 2.258 2.227 2.234 30,335 -0.00(-0.14%)
Apr 11, 2012 2.215 2.249 2.202 2.237 43,365 +0.03(+1.41%)
Apr 10, 2012 2.204 2.227 2.184 2.206 37,953 +0.00(+0.14%)
Apr 09, 2012 2.181 2.212 2.181 2.202 10,304 -0.01(-0.42%)
Apr 05, 2012 2.209 2.222 2.202 2.212 8,651 +0.02(+0.71%)
Apr 04, 2012 2.206 2.206 2.196 2.196 7,659 -0.01(-0.42%)
Apr 03, 2012 2.234 2.252 2.206 2.206 47,997 -0.02(-0.98%)
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.