Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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, 2009 1.474 1.509 1.457 1.457 49,931 -0.02(-1.16%)
Aug 28, 2009 1.469 1.485 1.427 1.474 98,696 +0.01(+0.34%)
Aug 27, 2009 1.429 1.469 1.429 1.469 9,522 +0.00(+0.17%)
Aug 26, 2009 1.427 1.467 1.427 1.467 31,843 +0.04(+2.86%)
Aug 25, 2009 1.449 1.449 1.424 1.426 51,451 -0.02(-1.60%)
Aug 24, 2009 1.452 1.482 1.449 1.449 14,025 -0.01(-0.69%)
Aug 21, 2009 1.439 1.459 1.439 1.459 24,793 +0.03(+2.12%)
Aug 20, 2009 1.429 1.442 1.424 1.429 27,772 -0.01(-0.84%)
Aug 19, 2009 1.487 1.487 1.407 1.441 37,037 -0.03(-1.75%)
Aug 18, 2009 1.480 1.482 1.467 1.467 28,169 -0.01(-0.85%)
Aug 17, 2009 1.459 1.480 1.441 1.480 30,153 +0.01(+0.69%)
Aug 14, 2009 1.512 1.512 1.464 1.469 33,371 -0.01(-0.85%)
Aug 13, 2009 1.462 1.512 1.462 1.482 34,728 +0.02(+1.38%)
Aug 12, 2009 1.485 1.497 1.462 1.462 216,315 -0.02(-1.53%)
Aug 11, 2009 1.459 1.485 1.459 1.485 7,141 +0.03(+1.86%)
Aug 10, 2009 1.512 1.520 1.457 1.458 22,972 -0.05(-3.62%)
Aug 07, 2009 1.563 1.565 1.490 1.512 64,175 -0.07(-4.31%)
Aug 06, 2009 1.487 1.643 1.467 1.580 73,554 +0.10(+7.00%)
Aug 05, 2009 1.442 1.487 1.437 1.477 51,058 +0.05(+3.53%)
Aug 04, 2009 1.399 1.462 1.394 1.427 75,768 +0.07(+4.81%)
Aug 03, 2009 1.399 1.449 1.361 1.361 69,257 -0.04(-2.70%)
Jul 31, 2009 1.394 1.409 1.357 1.399 33,938 +0.02(+1.46%)
Jul 30, 2009 1.432 1.432 1.372 1.379 22,416 -0.03(-1.97%)
Jul 29, 2009 1.404 1.432 1.384 1.406 36,715 -0.03(-2.10%)
Jul 28, 2009 1.411 1.437 1.365 1.437 71,761 +0.04(+2.54%)
Jul 27, 2009 1.386 1.414 1.376 1.401 53,399 +0.04(+2.94%)
Jul 24, 2009 1.369 1.432 1.361 1.361 6,252 +0.00(+0.28%)
Jul 23, 2009 1.369 1.373 1.343 1.357 53,756 +0.01(+0.65%)
Jul 22, 2009 1.356 1.364 1.333 1.348 23,210 +0.01(+0.56%)
Jul 21, 2009 1.328 1.369 1.308 1.341 75,970 +0.01(+0.76%)
Jul 20, 2009 1.328 1.331 1.328 1.331 21,583 +0.00(+0.19%)
Jul 17, 2009 1.328 1.331 1.316 1.328 26,979 +0.00(+0.00%)
Jul 16, 2009 1.308 1.328 1.301 1.328 25,316 +0.02(+1.54%)
Jul 15, 2009 1.311 1.331 1.308 1.308 9,514 -0.00(-0.19%)
Jul 14, 2009 1.316 1.323 1.298 1.311 9,565 +0.01(+1.05%)
Jul 13, 2009 1.273 1.313 1.273 1.297 43,151 -0.01(-0.85%)
Jul 10, 2009 1.311 1.323 1.301 1.308 44,936 -0.02(-1.33%)
Jul 09, 2009 1.313 1.326 1.311 1.326 32,930 +0.01(+0.38%)
Jul 08, 2009 1.303 1.321 1.298 1.321 12,735 +0.00(+0.19%)
Jul 07, 2009 1.321 1.321 1.303 1.318 40,072 +0.01(+0.58%)
Jul 06, 2009 1.301 1.316 1.301 1.311 18,647 +0.00(+0.19%)
Jul 02, 2009 1.298 1.308 1.298 1.308 43,912 +0.01(+0.78%)
Jul 01, 2009 1.298 1.298 1.270 1.298 21,631 +0.00(+0.21%)
Jun 30, 2009 1.290 1.298 1.285 1.295 26,289 +0.02(+1.55%)
Jun 29, 2009 1.260 1.285 1.235 1.276 57,898 +0.03(+2.04%)
Jun 26, 2009 1.285 1.285 1.250 1.250 39,203 -0.05(-3.69%)
Jun 25, 2009 1.290 1.298 1.287 1.298 27,376 +0.00(+0.19%)
Jun 24, 2009 1.275 1.296 1.266 1.296 7,935 +0.04(+3.01%)
Jun 23, 2009 1.263 1.316 1.258 1.258 49,594 -0.02(-1.19%)
Jun 22, 2009 1.285 1.288 1.253 1.273 49,991 -0.02(-1.17%)
Jun 19, 2009 1.280 1.290 1.271 1.288 36,402 +0.02(+1.79%)
Jun 18, 2009 1.285 1.316 1.260 1.265 26,979 +0.01(+0.40%)
Jun 17, 2009 1.253 1.275 1.245 1.260 25,344 +0.01(+0.81%)
Jun 16, 2009 1.296 1.296 1.250 1.250 23,011 -0.04(-2.75%)
Jun 15, 2009 1.248 1.285 1.248 1.285 22,888 +0.01(+0.99%)
Jun 12, 2009 1.258 1.293 1.258 1.273 49,523 -0.01(-0.79%)
Jun 11, 2009 1.260 1.283 1.245 1.283 34,545 +0.02(+1.39%)
Jun 10, 2009 1.245 1.265 1.235 1.265 28,248 -0.01(-0.59%)
Jun 09, 2009 1.275 1.306 1.230 1.273 88,095 +0.01(+0.66%)
Jun 08, 2009 1.293 1.296 1.243 1.264 33,962 -0.03(-2.21%)
Jun 05, 2009 1.285 1.333 1.245 1.293 46,749 +0.03(+1.99%)
Jun 04, 2009 1.280 1.280 1.235 1.268 83,889 +0.00(+0.00%)
Jun 03, 2009 1.245 1.275 1.229 1.268 116,447 +0.03(+2.65%)
Jun 02, 2009 1.217 1.263 1.217 1.235 35,779 +0.01(+1.03%)
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.