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, 2014 3.014 3.014 2.963 2.963 68,607 -0.05(-1.67%)
Jul 30, 2014 3.025 3.033 3.010 3.014 21,440 -0.02(-0.77%)
Jul 29, 2014 3.045 3.045 3.037 3.037 10,346 +0.03(+0.90%)
Jul 28, 2014 3.006 3.022 3.006 3.010 20,256 +0.00(+0.00%)
Jul 25, 2014 3.005 3.014 2.991 3.010 11,457 +0.02(+0.52%)
Jul 24, 2014 3.045 3.045 2.990 2.994 85,484 -0.05(-1.53%)
Jul 23, 2014 2.994 3.041 2.990 3.041 66,388 +0.04(+1.42%)
Jul 22, 2014 2.998 3.002 2.987 2.998 34,782 +0.01(+0.26%)
Jul 21, 2014 3.014 3.014 2.987 2.990 41,000 -0.00(-0.13%)
Jul 18, 2014 3.002 3.010 2.987 2.994 11,026 -0.01(-0.26%)
Jul 17, 2014 2.998 3.014 2.979 3.002 58,106 +0.01(+0.39%)
Jul 16, 2014 3.010 3.010 2.990 2.990 24,415 -0.03(-1.03%)
Jul 15, 2014 3.002 3.022 2.979 3.021 70,090 +0.03(+0.89%)
Jul 14, 2014 2.964 2.995 2.960 2.995 26,599 +0.04(+1.26%)
Jul 11, 2014 2.968 2.976 2.949 2.957 65,397 -0.04(-1.25%)
Jul 10, 2014 2.999 3.003 2.979 2.995 20,821 +0.01(+0.38%)
Jul 09, 2014 2.986 2.987 2.953 2.984 22,736 -0.01(-0.37%)
Jul 08, 2014 2.995 2.996 2.983 2.995 17,215 +0.02(+0.52%)
Jul 07, 2014 2.983 2.987 2.972 2.979 46,727 +0.02(+0.52%)
Jul 03, 2014 2.964 2.964 2.964 2.964 19,483 -0.01(-0.39%)
Jul 02, 2014 2.983 2.987 2.974 2.976 41,863 +0.00(+0.10%)
Jul 01, 2014 2.983 2.987 2.968 2.973 13,654 +0.00(+0.16%)
Jun 30, 2014 2.983 2.987 2.952 2.968 32,930 +0.00(+0.13%)
Jun 27, 2014 2.980 2.980 2.964 2.964 35,416 -0.02(-0.52%)
Jun 26, 2014 2.972 2.983 2.972 2.979 17,724 +0.01(+0.39%)
Jun 25, 2014 2.991 2.999 2.964 2.968 32,639 -0.01(-0.26%)
Jun 24, 2014 2.987 2.998 2.968 2.976 52,676 +0.00(+0.00%)
Jun 23, 2014 2.952 2.983 2.922 2.976 66,790 -0.01(-0.39%)
Jun 20, 2014 2.995 2.995 2.972 2.987 18,257 +0.02(+0.65%)
Jun 19, 2014 2.976 2.983 2.968 2.968 37,083 +0.01(+0.26%)
Jun 18, 2014 2.960 2.987 2.956 2.960 73,962 +0.00(+0.00%)
Jun 17, 2014 2.987 3.010 2.956 2.960 35,364 -0.01(-0.41%)
Jun 16, 2014 2.961 2.980 2.961 2.972 71,740 +0.00(+0.00%)
Jun 13, 2014 2.976 2.995 2.970 2.972 31,244 +0.01(+0.39%)
Jun 12, 2014 3.033 3.033 2.949 2.961 41,955 -0.05(-1.65%)
Jun 11, 2014 2.984 3.037 2.968 3.011 60,259 +0.04(+1.29%)
Jun 10, 2014 2.961 2.978 2.949 2.972 38,853 +0.02(+0.65%)
Jun 06, 2014 2.968 2.972 2.947 2.953 49,996 -0.01(-0.39%)
Jun 05, 2014 2.976 2.978 2.946 2.965 44,882 +0.01(+0.39%)
Jun 04, 2014 2.958 2.961 2.923 2.953 45,813 +0.01(+0.39%)
Jun 03, 2014 2.892 2.961 2.892 2.942 86,178 +0.07(+2.53%)
Jun 02, 2014 3.003 3.033 2.842 2.869 399,771 -0.14(-4.70%)
May 30, 2014 3.037 3.106 3.003 3.011 127,969 -0.01(-0.27%)
May 29, 2014 2.984 3.064 2.961 3.019 195,191 +0.05(+1.69%)
May 28, 2014 2.965 2.980 2.957 2.968 4,444 +0.01(+0.26%)
May 27, 2014 2.968 2.991 2.946 2.961 85,549 +0.02(+0.52%)
May 23, 2014 2.930 2.946 2.946 2.946 6,805 +0.01(+0.39%)
May 22, 2014 2.926 2.953 2.926 2.934 23,518 +0.01(+0.29%)
May 21, 2014 2.934 2.938 2.923 2.926 9,951 -0.00(-0.03%)
May 20, 2014 2.953 2.957 2.915 2.926 45,751 -0.01(-0.30%)
May 19, 2014 2.942 2.946 2.934 2.935 32,899 +0.00(+0.04%)
May 16, 2014 2.926 2.945 2.926 2.934 6,815 +0.00(+0.00%)
May 15, 2014 2.930 2.961 2.930 2.934 3,389 +0.00(+0.00%)
May 14, 2014 2.930 2.957 2.930 2.934 19,947 +0.02(+0.66%)
May 13, 2014 2.938 2.942 2.892 2.915 40,183 -0.02(-0.64%)
May 12, 2014 2.954 2.954 2.931 2.934 46,637 +0.01(+0.23%)
May 09, 2014 2.927 2.964 2.912 2.927 20,400 +0.00(+0.13%)
May 08, 2014 2.920 2.942 2.920 2.923 37,535 +0.02(+0.65%)
May 07, 2014 2.876 2.920 2.874 2.904 37,221 +0.03(+0.92%)
May 06, 2014 2.885 2.908 2.878 2.878 172,616 -0.06(-1.94%)
May 05, 2014 2.916 2.938 2.893 2.935 67,164 +0.03(+1.18%)
May 02, 2014 2.903 2.912 2.871 2.901 21,397 +0.03(+1.06%)
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.