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 (%)
Sep 30, 2005 2.868 2.898 2.860 2.873 13,890 +0.02(+0.71%)
Sep 29, 2005 2.855 2.873 2.852 2.852 5,952 +0.00(+0.00%)
Sep 28, 2005 2.898 2.898 2.852 2.852 6,349 -0.04(-1.31%)
Sep 27, 2005 2.898 2.898 2.860 2.890 23,017 -0.01(-0.17%)
Sep 26, 2005 2.885 2.898 2.860 2.895 13,493 +0.01(+0.35%)
Sep 23, 2005 2.885 2.898 2.847 2.885 32,145 +0.03(+1.15%)
Sep 22, 2005 2.850 2.862 2.847 2.852 17,858 -0.02(-0.79%)
Sep 21, 2005 2.873 2.910 2.862 2.875 11,905 +0.00(+0.09%)
Sep 20, 2005 2.850 2.878 2.847 2.873 21,430 -0.00(-0.09%)
Sep 19, 2005 2.895 2.938 2.875 2.875 35,320 -0.03(-1.13%)
Sep 16, 2005 2.938 2.908 2.908 2.908 18,652 -0.02(-0.52%)
Sep 15, 2005 2.946 2.948 2.898 2.923 14,683 -0.03(-0.85%)
Sep 14, 2005 2.941 2.948 2.941 2.948 10,318 +0.02(+0.52%)
Sep 13, 2005 2.890 2.933 2.890 2.933 49,607 +0.05(+1.57%)
Sep 12, 2005 2.862 2.888 2.847 2.888 39,288 +0.04(+1.42%)
Sep 09, 2005 2.845 2.878 2.842 2.847 30,558 +0.00(+0.00%)
Sep 08, 2005 2.822 2.883 2.822 2.847 28,176 +0.00(+0.00%)
Sep 07, 2005 2.842 2.868 2.840 2.847 24,208 -0.00(-0.09%)
Sep 06, 2005 2.860 2.880 2.850 2.850 26,589 +0.00(+0.00%)
Sep 02, 2005 2.865 2.865 2.850 2.850 1,190 -0.02(-0.79%)
Sep 01, 2005 2.878 2.885 2.847 2.873 28,970 +0.01(+0.35%)
Aug 31, 2005 2.852 2.883 2.827 2.862 19,049 -0.01(-0.18%)
Aug 30, 2005 2.898 2.898 2.855 2.868 18,652 -0.02(-0.61%)
Aug 29, 2005 2.873 2.888 2.857 2.885 7,143 +0.01(+0.17%)
Aug 26, 2005 2.893 2.893 2.837 2.880 18,652 +0.01(+0.18%)
Aug 25, 2005 2.880 2.890 2.860 2.875 15,874 -0.01(-0.44%)
Aug 24, 2005 2.865 2.888 2.865 2.888 3,571 +0.01(+0.44%)
Aug 23, 2005 2.825 2.875 2.825 2.875 34,129 +0.06(+2.24%)
Aug 22, 2005 2.850 2.850 2.799 2.812 34,923 -0.04(-1.24%)
Aug 19, 2005 2.847 2.875 2.847 2.847 16,271 +0.00(+0.09%)
Aug 18, 2005 2.852 2.852 2.779 2.845 36,510 +0.01(+0.27%)
Aug 17, 2005 2.802 2.847 2.777 2.837 34,129 +0.01(+0.36%)
Aug 16, 2005 2.812 2.827 2.789 2.827 32,542 +0.03(+1.08%)
Aug 15, 2005 2.822 2.840 2.797 2.797 19,842 -0.05(-1.60%)
Aug 12, 2005 2.855 2.855 2.810 2.842 17,858 +0.01(+0.45%)
Aug 11, 2005 2.862 2.885 2.827 2.830 18,652 -0.02(-0.62%)
Aug 10, 2005 2.812 2.847 2.797 2.847 30,558 +0.01(+0.36%)
Aug 09, 2005 2.860 2.883 2.835 2.837 13,096 -0.04(-1.23%)
Aug 08, 2005 2.873 2.895 2.847 2.873 24,605 +0.01(+0.26%)
Aug 05, 2005 2.898 2.898 2.835 2.865 32,939 -0.01(-0.26%)
Aug 04, 2005 2.880 2.893 2.835 2.873 28,176 +0.01(+0.18%)
Aug 03, 2005 2.873 2.923 2.852 2.868 55,163 -0.01(-0.18%)
Aug 02, 2005 2.835 2.873 2.835 2.873 18,652 +0.04(+1.51%)
Aug 01, 2005 2.855 2.875 2.787 2.830 53,972 -0.03(-0.88%)
Jul 29, 2005 2.898 2.925 2.855 2.855 73,815 -0.05(-1.65%)
Jul 28, 2005 2.855 2.910 2.855 2.903 11,112 +0.06(+1.95%)
Jul 27, 2005 2.915 2.915 2.847 2.847 26,192 -0.07(-2.33%)
Jul 26, 2005 2.893 2.931 2.893 2.915 51,591 +0.06(+1.94%)
Jul 25, 2005 2.905 2.908 2.854 2.860 17,064 -0.05(-1.65%)
Jul 22, 2005 2.812 2.913 2.792 2.908 70,243 +0.10(+3.50%)
Jul 21, 2005 2.835 2.840 2.810 2.810 26,589 -0.01(-0.45%)
Jul 20, 2005 2.812 2.822 2.792 2.822 23,017 +0.01(+0.36%)
Jul 19, 2005 2.810 2.820 2.779 2.812 26,986 +0.00(+0.09%)
Jul 18, 2005 2.855 2.860 2.807 2.810 41,670 +0.01(+0.18%)
Jul 15, 2005 2.840 2.855 2.802 2.805 32,939 -0.04(-1.33%)
Jul 14, 2005 2.767 2.842 2.767 2.842 67,068 +0.06(+1.99%)
Jul 13, 2005 2.784 2.797 2.774 2.787 30,161 +0.00(+0.00%)
Jul 12, 2005 2.774 2.792 2.774 2.787 5,952 +0.00(+0.00%)
Jul 11, 2005 2.772 2.797 2.772 2.787 34,923 +0.01(+0.45%)
Jul 08, 2005 2.815 2.815 2.772 2.774 13,096 -0.02(-0.63%)
Jul 07, 2005 2.777 2.815 2.762 2.792 22,224 +0.02(+0.64%)
Jul 06, 2005 2.774 2.774 2.757 2.774 34,129 +0.00(+0.00%)
Jul 05, 2005 2.752 2.774 2.752 2.774 7,540 +0.02(+0.82%)
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.