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, 2015 2.353 2.371 2.319 2.358 69,305 +0.02(+0.92%)
Aug 28, 2015 2.328 2.336 2.315 2.336 43,727 +0.01(+0.56%)
Aug 27, 2015 2.323 2.323 2.302 2.323 27,116 +0.04(+1.89%)
Aug 26, 2015 2.293 2.293 2.241 2.280 40,996 +0.01(+0.38%)
Aug 25, 2015 2.284 2.292 2.263 2.272 25,209 +0.01(+0.38%)
Aug 24, 2015 2.297 2.332 2.198 2.263 45,242 -0.07(-2.96%)
Aug 21, 2015 2.345 2.356 2.306 2.332 51,234 -0.02(-0.92%)
Aug 20, 2015 2.384 2.384 2.353 2.353 66,505 -0.03(-1.44%)
Aug 19, 2015 2.405 2.409 2.388 2.388 26,705 -0.03(-1.07%)
Aug 18, 2015 2.418 2.418 2.403 2.414 4,800 +0.01(+0.42%)
Aug 17, 2015 2.412 2.419 2.404 2.404 42,248 -0.03(-1.05%)
Aug 14, 2015 2.412 2.429 2.412 2.429 15,212 +0.00(+0.18%)
Aug 13, 2015 2.408 2.425 2.404 2.425 40,150 +0.02(+0.71%)
Aug 12, 2015 2.399 2.412 2.391 2.408 120,685 -0.02(-0.70%)
Aug 11, 2015 2.451 2.455 2.425 2.425 37,583 -0.03(-1.22%)
Aug 10, 2015 2.446 2.455 2.442 2.455 25,907 +0.02(+0.88%)
Aug 07, 2015 2.459 2.460 2.434 2.434 45,321 -0.04(-1.55%)
Aug 06, 2015 2.476 2.476 2.459 2.472 13,484 -0.00(-0.00%)
Aug 05, 2015 2.472 2.476 2.468 2.472 31,776 +0.00(+0.17%)
Aug 04, 2015 2.468 2.476 2.468 2.468 14,603 -0.01(-0.34%)
Aug 03, 2015 2.476 2.476 2.459 2.476 48,362 +0.00(+0.00%)
Jul 31, 2015 2.476 2.476 2.462 2.476 56,876 +0.00(+0.17%)
Jul 30, 2015 2.459 2.472 2.446 2.472 56,857 -0.00(-0.17%)
Jul 29, 2015 2.455 2.476 2.442 2.476 20,658 +0.00(+0.17%)
Jul 28, 2015 2.463 2.472 2.446 2.472 25,274 +0.03(+1.22%)
Jul 27, 2015 2.498 2.498 2.378 2.442 67,067 -0.04(-1.72%)
Jul 24, 2015 2.481 2.502 2.481 2.485 10,268 -0.01(-0.51%)
Jul 23, 2015 2.510 2.510 2.493 2.498 70,130 -0.02(-0.68%)
Jul 22, 2015 2.532 2.532 2.502 2.515 15,037 -0.01(-0.51%)
Jul 21, 2015 2.540 2.545 2.515 2.528 56,648 -0.00(-0.17%)
Jul 20, 2015 2.557 2.557 2.510 2.532 61,670 +0.00(+0.00%)
Jul 17, 2015 2.553 2.562 2.515 2.532 32,547 +0.00(+0.00%)
Jul 16, 2015 2.519 2.553 2.515 2.532 70,868 +0.01(+0.51%)
Jul 15, 2015 2.550 2.562 2.519 2.519 33,601 -0.03(-1.01%)
Jul 14, 2015 2.562 2.562 2.542 2.545 20,824 -0.00(-0.09%)
Jul 13, 2015 2.539 2.564 2.539 2.547 51,072 -0.01(-0.50%)
Jul 10, 2015 2.560 2.564 2.551 2.560 15,389 +0.01(+0.50%)
Jul 09, 2015 2.564 2.564 2.543 2.547 19,003 +0.00(+0.17%)
Jul 08, 2015 2.547 2.569 2.534 2.543 28,946 -0.04(-1.64%)
Jul 07, 2015 2.577 2.585 2.500 2.585 156,733 +0.00(+0.00%)
Jul 06, 2015 2.567 2.590 2.555 2.585 32,031 +0.00(+0.16%)
Jul 02, 2015 2.560 2.581 2.581 2.581 79,888 +0.00(+0.00%)
Jul 01, 2015 2.594 2.594 2.555 2.581 67,796 -0.00(-0.16%)
Jun 30, 2015 2.606 2.606 2.471 2.585 286,386 +0.06(+2.17%)
Jun 29, 2015 2.564 2.591 2.513 2.530 63,866 -0.08(-2.92%)
Jun 26, 2015 2.619 2.623 2.602 2.606 39,039 -0.04(-1.44%)
Jun 25, 2015 2.623 2.644 2.606 2.644 134,811 +0.03(+1.13%)
Jun 24, 2015 2.632 2.632 2.594 2.615 84,497 -0.01(-0.48%)
Jun 23, 2015 2.594 2.627 2.585 2.627 59,869 +0.02(+0.65%)
Jun 22, 2015 2.594 2.619 2.589 2.610 58,250 -0.00(-0.16%)
Jun 19, 2015 2.606 2.623 2.602 2.615 42,563 +0.01(+0.32%)
Jun 18, 2015 2.585 2.606 2.585 2.606 30,267 +0.02(+0.65%)
Jun 17, 2015 2.602 2.615 2.585 2.589 135,742 -0.04(-1.45%)
Jun 16, 2015 2.598 2.632 2.598 2.627 40,119 +0.00(+0.08%)
Jun 15, 2015 2.579 2.667 2.579 2.625 52,045 +0.01(+0.21%)
Jun 12, 2015 2.621 2.621 2.608 2.620 51,964 +0.00(+0.11%)
Jun 11, 2015 2.600 2.629 2.600 2.617 20,540 +0.00(+0.14%)
Jun 10, 2015 2.621 2.625 2.613 2.613 7,919 +0.00(+0.02%)
Jun 09, 2015 2.625 2.625 2.607 2.613 4,554 +0.00(+0.16%)
Jun 08, 2015 2.621 2.642 2.608 2.608 72,545 -0.04(-1.43%)
Jun 05, 2015 2.655 2.676 2.646 2.646 31,416 -0.03(-1.25%)
Jun 04, 2015 2.700 2.700 2.680 2.680 15,337 -0.02(-0.63%)
Jun 03, 2015 2.705 2.713 2.671 2.697 18,299 -0.02(-0.60%)
Jun 02, 2015 2.659 2.713 2.659 2.713 31,824 +0.02(+0.76%)
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.