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 (%)
Jul 31, 2012 2.335 2.351 2.319 2.319 31,919 -0.01(-0.28%)
Jul 30, 2012 2.322 2.355 2.319 2.326 45,492 +0.00(+0.14%)
Jul 27, 2012 2.338 2.338 2.306 2.322 33,613 -0.02(-0.96%)
Jul 26, 2012 2.358 2.364 2.323 2.345 33,517 +0.02(+0.83%)
Jul 25, 2012 2.287 2.374 2.287 2.326 134,230 +0.01(+0.42%)
Jul 24, 2012 2.322 2.342 2.316 2.316 19,492 -0.01(-0.28%)
Jul 23, 2012 2.303 2.322 2.293 2.322 31,017 +0.03(+1.26%)
Jul 20, 2012 2.303 2.316 2.287 2.293 20,313 -0.01(-0.42%)
Jul 19, 2012 2.319 2.322 2.303 2.303 28,856 -0.02(-0.83%)
Jul 18, 2012 2.329 2.329 2.309 2.322 45,884 +0.00(+0.19%)
Jul 17, 2012 2.329 2.339 2.316 2.318 29,540 -0.01(-0.54%)
Jul 16, 2012 2.308 2.343 2.305 2.330 45,634 +0.04(+1.81%)
Jul 13, 2012 2.314 2.362 2.289 2.289 109,883 -0.03(-1.10%)
Jul 12, 2012 2.314 2.314 2.302 2.314 67,694 +0.01(+0.24%)
Jul 11, 2012 2.298 2.314 2.298 2.309 47,486 +0.02(+1.01%)
Jul 10, 2012 2.302 2.314 2.282 2.286 47,310 -0.02(-0.69%)
Jul 09, 2012 2.302 2.302 2.279 2.302 21,695 +0.00(+0.14%)
Jul 06, 2012 2.289 2.302 2.270 2.298 32,443 +0.02(+0.98%)
Jul 05, 2012 2.276 2.282 2.270 2.276 51,430 +0.02(+0.71%)
Jul 03, 2012 2.260 2.267 2.254 2.260 17,207 +0.00(+0.00%)
Jul 02, 2012 2.257 2.266 2.235 2.260 58,108 +0.01(+0.53%)
Jun 29, 2012 2.244 2.250 2.238 2.248 16,126 +0.01(+0.61%)
Jun 28, 2012 2.219 2.235 2.219 2.235 4,207 +0.02(+0.72%)
Jun 27, 2012 2.241 2.244 2.219 2.219 28,349 -0.03(-1.14%)
Jun 26, 2012 2.235 2.247 2.213 2.244 57,713 +0.03(+1.30%)
Jun 25, 2012 2.193 2.219 2.193 2.215 34,467 +0.02(+1.02%)
Jun 22, 2012 2.212 2.219 2.193 2.193 18,262 +0.00(+0.00%)
Jun 21, 2012 2.251 2.251 2.190 2.193 29,831 -0.04(-1.72%)
Jun 20, 2012 2.244 2.244 2.231 2.231 8,238 -0.00(-0.14%)
Jun 19, 2012 2.215 2.235 2.209 2.235 22,939 +0.04(+2.04%)
Jun 18, 2012 2.187 2.212 2.187 2.190 30,088 -0.00(-0.14%)
Jun 15, 2012 2.215 2.219 2.187 2.193 26,112 -0.03(-1.15%)
Jun 14, 2012 2.231 2.231 2.196 2.219 40,337 -0.02(-0.73%)
Jun 13, 2012 2.209 2.260 2.145 2.235 68,655 +0.04(+1.61%)
Jun 12, 2012 2.184 2.209 2.184 2.199 32,857 +0.03(+1.42%)
Jun 11, 2012 2.223 2.232 2.159 2.169 36,347 -0.04(-1.72%)
Jun 08, 2012 2.188 2.216 2.156 2.207 27,639 +0.03(+1.31%)
Jun 07, 2012 2.194 2.216 2.178 2.178 16,439 +0.00(+0.02%)
Jun 06, 2012 2.175 2.223 2.156 2.178 96,876 -0.01(-0.31%)
Jun 05, 2012 2.150 2.185 2.147 2.185 30,166 +0.04(+2.07%)
Jun 04, 2012 2.191 2.191 2.140 2.140 60,329 -0.06(-2.59%)
Jun 01, 2012 2.194 2.213 2.181 2.197 80,357 +0.00(+0.14%)
May 31, 2012 2.204 2.222 2.182 2.194 34,951 -0.02(-0.99%)
May 30, 2012 2.185 2.216 2.181 2.216 31,000 +0.00(+0.04%)
May 29, 2012 2.213 2.223 2.197 2.215 23,584 -0.00(-0.06%)
May 25, 2012 2.229 2.249 2.212 2.216 29,746 -0.01(-0.57%)
May 24, 2012 2.216 2.232 2.216 2.229 5,053 +0.03(+1.28%)
May 23, 2012 2.219 2.219 2.194 2.201 12,949 -0.01(-0.41%)
May 22, 2012 2.175 2.216 2.169 2.210 26,205 +0.03(+1.16%)
May 21, 2012 2.188 2.213 2.185 2.185 45,860 -0.01(-0.58%)
May 18, 2012 2.216 2.218 2.197 2.197 81,788 -0.02(-0.97%)
May 17, 2012 2.242 2.242 2.216 2.219 133,365 -0.02(-0.73%)
May 16, 2012 2.235 2.254 2.235 2.235 41,059 -0.01(-0.58%)
May 15, 2012 2.273 2.273 2.245 2.248 51,185 -0.01(-0.64%)
May 14, 2012 2.262 2.265 2.252 2.263 45,233 -0.00(-0.08%)
May 11, 2012 2.268 2.271 2.262 2.265 32,205 +0.00(+0.14%)
May 10, 2012 2.252 2.267 2.249 2.262 17,398 +0.01(+0.42%)
May 09, 2012 2.233 2.252 2.233 2.252 14,186 +0.01(+0.42%)
May 08, 2012 2.236 2.249 2.235 2.243 16,952 -0.01(-0.42%)
May 07, 2012 2.233 2.252 2.221 2.252 64,074 +0.02(+0.84%)
May 04, 2012 2.224 2.233 2.220 2.233 33,237 -0.01(-0.28%)
May 03, 2012 2.240 2.243 2.230 2.240 39,779 -0.00(-0.14%)
May 02, 2012 2.243 2.246 2.238 2.243 23,145 +0.01(+0.56%)
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.