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 (%)
Aug 31, 2012 2.381 2.381 2.365 2.367 16,505 -0.00(-0.19%)
Aug 30, 2012 2.372 2.372 2.365 2.371 20,854 +0.01(+0.47%)
Aug 29, 2012 2.375 2.375 2.349 2.360 42,649 +0.01(+0.46%)
Aug 27, 2012 2.365 2.372 2.349 2.349 47,485 -0.02(-0.68%)
Aug 24, 2012 2.333 2.369 2.333 2.365 11,783 +0.02(+0.69%)
Aug 23, 2012 2.359 2.381 2.349 2.349 37,745 -0.02(-0.68%)
Aug 22, 2012 2.369 2.383 2.365 2.365 19,641 -0.02(-0.68%)
Aug 21, 2012 2.388 2.388 2.359 2.381 14,104 +0.01(+0.41%)
Aug 20, 2012 2.362 2.388 2.352 2.372 26,440 +0.02(+0.69%)
Aug 17, 2012 2.378 2.381 2.356 2.356 29,711 -0.03(-1.25%)
Aug 16, 2012 2.401 2.411 2.385 2.385 27,853 -0.01(-0.51%)
Aug 15, 2012 2.385 2.398 2.385 2.398 9,567 +0.02(+0.95%)
Aug 14, 2012 2.398 2.398 2.360 2.375 36,856 -0.02(-0.73%)
Aug 13, 2012 2.393 2.395 2.358 2.393 71,706 +0.02(+0.81%)
Aug 10, 2012 2.386 2.391 2.335 2.373 45,544 -0.01(-0.54%)
Aug 09, 2012 2.409 2.412 2.380 2.386 42,764 -0.00(-0.00%)
Aug 08, 2012 2.364 2.415 2.357 2.386 49,696 +0.02(+0.95%)
Aug 07, 2012 2.341 2.367 2.327 2.364 18,875 +0.04(+1.73%)
Aug 06, 2012 2.347 2.351 2.323 2.323 40,109 -0.01(-0.34%)
Aug 03, 2012 2.319 2.338 2.302 2.331 35,963 +0.02(+0.69%)
Aug 02, 2012 2.306 2.315 2.306 2.315 10,028 -0.02(-0.69%)
Aug 01, 2012 2.338 2.360 2.283 2.331 32,030 +0.01(+0.56%)
Jul 31, 2012 2.335 2.351 2.319 2.319 31,927 -0.01(-0.28%)
Jul 30, 2012 2.322 2.354 2.319 2.325 45,504 +0.00(+0.14%)
Jul 27, 2012 2.338 2.338 2.306 2.322 33,622 -0.02(-0.96%)
Jul 26, 2012 2.357 2.364 2.322 2.344 33,525 +0.02(+0.83%)
Jul 25, 2012 2.286 2.373 2.286 2.325 134,264 +0.01(+0.42%)
Jul 24, 2012 2.322 2.341 2.315 2.315 19,497 -0.01(-0.28%)
Jul 23, 2012 2.302 2.322 2.293 2.322 31,025 +0.03(+1.26%)
Jul 20, 2012 2.302 2.315 2.286 2.293 20,318 -0.01(-0.42%)
Jul 19, 2012 2.319 2.322 2.302 2.302 28,864 -0.02(-0.83%)
Jul 18, 2012 2.328 2.328 2.309 2.322 45,896 +0.00(+0.19%)
Jul 17, 2012 2.328 2.338 2.315 2.317 29,548 -0.01(-0.54%)
Jul 16, 2012 2.307 2.343 2.304 2.330 45,646 +0.04(+1.81%)
Jul 13, 2012 2.314 2.362 2.288 2.288 109,911 -0.03(-1.10%)
Jul 12, 2012 2.314 2.314 2.301 2.314 67,711 +0.01(+0.24%)
Jul 11, 2012 2.298 2.314 2.298 2.308 47,498 +0.02(+1.01%)
Jul 10, 2012 2.301 2.314 2.282 2.285 47,323 -0.02(-0.69%)
Jul 09, 2012 2.301 2.301 2.279 2.301 21,701 +0.00(+0.14%)
Jul 06, 2012 2.288 2.301 2.269 2.298 32,452 +0.02(+0.98%)
Jul 05, 2012 2.276 2.282 2.269 2.276 51,443 +0.02(+0.71%)
Jul 03, 2012 2.260 2.266 2.253 2.260 17,211 +0.00(+0.00%)
Jul 02, 2012 2.256 2.266 2.234 2.260 58,123 +0.01(+0.53%)
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%)
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.