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, 2010 2.165 2.165 2.117 2.123 125,920 -0.03(-1.37%)
Aug 30, 2010 2.149 2.160 2.133 2.152 104,539 +0.03(+1.26%)
Aug 27, 2010 2.125 2.152 2.125 2.125 285,169 -0.02(-0.88%)
Aug 26, 2010 2.165 2.165 2.136 2.144 93,430 -0.01(-0.37%)
Aug 25, 2010 2.136 2.165 2.136 2.152 68,635 +0.01(+0.38%)
Aug 24, 2010 2.123 2.147 2.123 2.144 33,194 +0.00(+0.13%)
Aug 23, 2010 2.123 2.155 2.123 2.141 34,515 +0.00(+0.13%)
Aug 20, 2010 2.104 2.157 2.104 2.139 320,214 +0.02(+1.01%)
Aug 19, 2010 2.120 2.128 2.109 2.117 294,408 -0.00(-0.00%)
Aug 18, 2010 2.128 2.136 2.104 2.117 42,601 +0.00(+0.00%)
Aug 17, 2010 2.149 2.168 2.106 2.117 185,704 -0.02(-1.13%)
Aug 16, 2010 2.147 2.168 2.141 2.141 82,382 -0.02(-1.02%)
Aug 13, 2010 2.163 2.171 2.144 2.163 98,602 -0.01(-0.35%)
Aug 12, 2010 2.179 2.179 2.125 2.171 45,187 +0.00(+0.18%)
Aug 11, 2010 2.184 2.184 2.139 2.167 114,513 -0.01(-0.67%)
Aug 10, 2010 2.184 2.184 2.157 2.181 31,545 +0.03(+1.21%)
Aug 09, 2010 2.177 2.177 2.155 2.155 37,256 -0.01(-0.61%)
Aug 06, 2010 2.169 2.187 2.115 2.169 244,662 +0.05(+2.26%)
Aug 05, 2010 2.139 2.139 2.113 2.121 113,840 -0.01(-0.38%)
Aug 04, 2010 2.129 2.129 2.113 2.129 137,647 +0.01(+0.63%)
Aug 03, 2010 2.102 2.115 2.094 2.115 65,911 +0.01(+0.25%)
Aug 02, 2010 2.129 2.129 2.094 2.110 89,409 +0.00(+0.00%)
Jul 30, 2010 2.110 2.123 2.095 2.110 67,613 +0.02(+0.89%)
Jul 29, 2010 2.118 2.118 2.092 2.092 12,844 -0.00(-0.05%)
Jul 28, 2010 2.113 2.113 2.081 2.093 60,935 -0.00(-0.07%)
Jul 27, 2010 2.102 2.123 2.094 2.094 39,252 -0.03(-1.25%)
Jul 26, 2010 2.100 2.121 2.073 2.121 34,742 +0.00(+0.00%)
Jul 23, 2010 2.078 2.123 2.078 2.121 25,178 +0.03(+1.40%)
Jul 22, 2010 2.089 2.126 2.054 2.092 27,452 +0.04(+1.81%)
Jul 21, 2010 2.081 2.115 2.049 2.054 104,204 -0.02(-1.15%)
Jul 20, 2010 2.097 2.109 2.076 2.078 81,239 -0.05(-2.38%)
Jul 19, 2010 2.089 2.129 2.089 2.129 55,448 +0.02(+0.86%)
Jul 16, 2010 2.111 2.129 2.094 2.111 31,540 -0.01(-0.55%)
Jul 15, 2010 2.129 2.129 2.107 2.122 17,207 -0.00(-0.19%)
Jul 14, 2010 2.126 2.126 2.115 2.126 29,646 +0.00(+0.08%)
Jul 13, 2010 2.100 2.174 2.100 2.125 129,349 +0.01(+0.30%)
Jul 12, 2010 2.100 2.121 2.100 2.118 41,224 +0.03(+1.65%)
Jul 09, 2010 2.084 2.137 2.074 2.084 115,331 -0.01(-0.66%)
Jul 08, 2010 2.095 2.098 2.055 2.098 59,351 -0.00(-0.13%)
Jul 07, 2010 2.113 2.113 2.100 2.100 43,590 -0.01(-0.38%)
Jul 06, 2010 2.121 2.127 2.082 2.108 83,709 +0.01(+0.50%)
Jul 02, 2010 2.098 2.106 2.084 2.098 50,740 +0.01(+0.25%)
Jul 01, 2010 2.100 2.100 2.074 2.092 23,313 -0.02(-0.75%)
Jun 30, 2010 2.108 2.108 2.095 2.108 31,977 -0.01(-0.37%)
Jun 29, 2010 2.074 2.116 2.053 2.116 55,256 +0.02(+1.14%)
Jun 25, 2010 2.092 2.108 2.034 2.092 110,861 +0.05(+2.46%)
Jun 24, 2010 2.066 2.071 2.042 2.042 66,687 -0.01(-0.26%)
Jun 23, 2010 2.074 2.113 2.047 2.047 138,239 -0.05(-2.50%)
Jun 22, 2010 2.074 2.113 2.061 2.100 64,480 +0.03(+1.26%)
Jun 21, 2010 2.058 2.111 2.045 2.074 62,607 +0.01(+0.38%)
Jun 18, 2010 2.066 2.113 2.055 2.066 70,707 +0.01(+0.51%)
Jun 17, 2010 2.100 2.119 2.042 2.055 41,315 -0.01(-0.26%)
Jun 16, 2010 2.127 2.127 2.034 2.061 123,522 -0.06(-2.79%)
Jun 15, 2010 2.166 2.166 2.108 2.120 86,431 +0.01(+0.55%)
Jun 14, 2010 2.113 2.169 2.084 2.108 127,618 +0.04(+1.92%)
Jun 11, 2010 2.003 2.069 2.003 2.069 66,172 +0.07(+3.43%)
Jun 10, 2010 1.979 2.037 1.979 2.000 51,043 +0.05(+2.44%)
Jun 09, 2010 2.195 2.195 1.950 1.952 373,266 -0.19(-8.88%)
Jun 08, 2010 2.219 2.261 2.143 2.143 180,296 -0.07(-3.36%)
Jun 07, 2010 2.246 2.283 2.193 2.217 151,928 +0.03(+1.20%)
Jun 04, 2010 2.191 2.193 2.112 2.191 110,177 +0.05(+2.33%)
Jun 03, 2010 2.170 2.243 2.138 2.141 251,419 -0.03(-1.33%)
Jun 02, 2010 2.073 2.183 2.046 2.170 221,693 +0.15(+7.40%)
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.