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 29, 2014 3.002 2.983 2.983 2.983 23,021 -0.01(-0.26%)
Aug 28, 2014 2.979 2.995 2.967 2.991 27,240 +0.00(+0.00%)
Aug 27, 2014 2.983 3.002 2.983 2.991 9,802 +0.01(+0.39%)
Aug 26, 2014 2.983 3.009 2.975 2.979 44,626 +0.01(+0.40%)
Aug 25, 2014 2.975 2.995 2.967 2.967 70,483 -0.02(-0.78%)
Aug 22, 2014 2.987 2.987 2.979 2.991 27,516 +0.00(+0.00%)
Aug 21, 2014 2.987 2.991 2.983 2.991 19,988 +0.01(+0.26%)
Aug 20, 2014 2.987 3.022 2.979 2.983 33,064 +0.00(+0.13%)
Aug 19, 2014 2.991 2.991 2.940 2.979 47,655 -0.03(-1.04%)
Aug 18, 2014 3.010 3.014 3.010 3.010 15,895 +0.00(+0.00%)
Aug 15, 2014 3.010 2.995 2.991 3.010 35,262 +0.02(+0.52%)
Aug 14, 2014 2.952 2.998 2.952 2.995 40,188 +0.03(+0.92%)
Aug 13, 2014 2.971 2.987 2.967 2.967 79,331 -0.01(-0.26%)
Aug 12, 2014 3.010 3.013 2.944 2.975 39,124 -0.02(-0.55%)
Aug 11, 2014 3.011 3.018 2.945 2.991 31,592 +0.03(+1.05%)
Aug 08, 2014 2.963 2.972 2.960 2.960 6,157 +0.00(+0.00%)
Aug 07, 2014 2.999 3.016 2.960 2.960 36,554 -0.01(-0.39%)
Aug 06, 2014 2.929 3.015 2.925 2.972 92,104 +0.06(+2.13%)
Aug 05, 2014 2.968 2.968 2.910 2.910 90,568 -0.06(-1.96%)
Aug 04, 2014 2.960 2.976 2.949 2.968 38,611 +0.01(+0.26%)
Aug 01, 2014 2.960 2.991 2.952 2.960 15,929 -0.00(-0.13%)
Jul 31, 2014 3.015 3.015 2.964 2.964 68,590 -0.05(-1.67%)
Jul 30, 2014 3.026 3.034 3.011 3.015 21,434 -0.02(-0.77%)
Jul 29, 2014 3.046 3.046 3.037 3.038 10,343 +0.03(+0.90%)
Jul 28, 2014 3.007 3.022 3.007 3.011 20,251 +0.00(+0.00%)
Jul 25, 2014 3.006 3.015 2.992 3.011 11,454 +0.02(+0.52%)
Jul 24, 2014 3.046 3.046 2.991 2.995 85,462 -0.05(-1.53%)
Jul 23, 2014 2.995 3.042 2.991 3.042 66,370 +0.04(+1.42%)
Jul 22, 2014 2.999 3.003 2.987 2.999 34,773 +0.01(+0.26%)
Jul 21, 2014 3.015 3.015 2.987 2.991 40,990 -0.00(-0.13%)
Jul 18, 2014 3.003 3.011 2.987 2.995 11,024 -0.01(-0.26%)
Jul 17, 2014 2.999 3.015 2.980 3.003 58,091 +0.01(+0.39%)
Jul 16, 2014 3.011 3.011 2.991 2.991 24,409 -0.03(-1.03%)
Jul 15, 2014 3.003 3.022 2.980 3.022 70,072 +0.03(+0.89%)
Jul 14, 2014 2.965 2.996 2.961 2.996 26,592 +0.04(+1.26%)
Jul 11, 2014 2.969 2.976 2.949 2.958 65,380 -0.04(-1.25%)
Jul 10, 2014 2.999 3.003 2.980 2.996 20,816 +0.01(+0.38%)
Jul 09, 2014 2.987 2.988 2.954 2.984 22,730 -0.01(-0.37%)
Jul 08, 2014 2.996 2.996 2.984 2.996 17,211 +0.02(+0.52%)
Jul 07, 2014 2.984 2.988 2.972 2.980 46,714 +0.02(+0.52%)
Jul 03, 2014 2.965 2.965 2.965 2.965 19,478 -0.01(-0.39%)
Jul 02, 2014 2.984 2.988 2.975 2.976 41,853 +0.00(+0.10%)
Jul 01, 2014 2.984 2.988 2.969 2.973 13,650 +0.00(+0.16%)
Jun 30, 2014 2.984 2.988 2.953 2.969 32,921 +0.00(+0.13%)
Jun 27, 2014 2.981 2.981 2.965 2.965 35,406 -0.02(-0.52%)
Jun 26, 2014 2.972 2.984 2.972 2.980 17,720 +0.01(+0.39%)
Jun 25, 2014 2.992 2.999 2.965 2.969 32,630 -0.01(-0.26%)
Jun 24, 2014 2.988 2.999 2.969 2.976 52,662 +0.00(+0.00%)
Jun 23, 2014 2.953 2.984 2.922 2.976 66,772 -0.01(-0.39%)
Jun 20, 2014 2.996 2.996 2.972 2.988 18,252 +0.02(+0.65%)
Jun 19, 2014 2.976 2.984 2.969 2.969 37,074 +0.01(+0.26%)
Jun 18, 2014 2.961 2.988 2.957 2.961 73,943 +0.00(+0.00%)
Jun 17, 2014 2.988 3.011 2.957 2.961 35,355 -0.01(-0.41%)
Jun 16, 2014 2.962 2.981 2.962 2.973 71,721 +0.00(+0.00%)
Jun 13, 2014 2.977 2.996 2.970 2.973 31,236 +0.01(+0.39%)
Jun 12, 2014 3.034 3.034 2.950 2.962 41,944 -0.05(-1.65%)
Jun 11, 2014 2.985 3.038 2.969 3.011 60,244 +0.04(+1.29%)
Jun 10, 2014 2.962 2.979 2.950 2.973 38,843 +0.02(+0.65%)
Jun 06, 2014 2.969 2.973 2.948 2.954 49,983 -0.01(-0.39%)
Jun 05, 2014 2.977 2.979 2.946 2.965 44,870 +0.01(+0.39%)
Jun 04, 2014 2.959 2.962 2.923 2.954 45,802 +0.01(+0.39%)
Jun 03, 2014 2.893 2.962 2.893 2.943 86,155 +0.07(+2.53%)
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.