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 29, 2006 2.736 2.736 2.691 2.691 14,683 -0.03(-1.11%)
Sep 28, 2006 2.726 2.726 2.671 2.721 59,925 -0.02(-0.64%)
Sep 27, 2006 2.721 2.742 2.694 2.739 48,813 +0.01(+0.18%)
Sep 26, 2006 2.704 2.734 2.704 2.734 55,163 +0.04(+1.59%)
Sep 25, 2006 2.671 2.691 2.671 2.691 38,495 +0.02(+0.75%)
Sep 22, 2006 2.706 2.706 2.633 2.671 43,257 -0.01(-0.47%)
Sep 21, 2006 2.646 2.684 2.633 2.684 29,367 +0.02(+0.85%)
Sep 20, 2006 2.684 2.686 2.661 2.661 20,239 +0.01(+0.38%)
Sep 19, 2006 2.709 2.709 2.651 2.651 23,811 -0.04(-1.31%)
Sep 18, 2006 2.689 2.709 2.671 2.686 17,064 +0.02(+0.57%)
Sep 15, 2006 2.674 2.701 2.666 2.671 46,035 +0.02(+0.76%)
Sep 14, 2006 2.686 2.686 2.651 2.651 46,432 -0.03(-0.94%)
Sep 13, 2006 2.613 2.721 2.613 2.676 40,082 +0.07(+2.61%)
Sep 12, 2006 2.701 2.721 2.608 2.608 60,719 -0.06(-2.36%)
Sep 11, 2006 2.646 2.699 2.641 2.671 51,194 +0.03(+0.95%)
Sep 08, 2006 2.742 2.747 2.646 2.646 57,147 -0.10(-3.49%)
Sep 07, 2006 2.774 2.777 2.734 2.742 78,974 -0.06(-2.07%)
Sep 06, 2006 2.749 2.815 2.721 2.799 49,607 +0.08(+2.78%)
Sep 05, 2006 2.699 2.729 2.676 2.724 63,894 +0.05(+1.89%)
Sep 01, 2006 2.671 2.721 2.671 2.674 62,306 +0.05(+2.02%)
Aug 31, 2006 2.590 2.671 2.578 2.621 68,656 +0.03(+1.17%)
Aug 30, 2006 2.570 2.590 2.570 2.590 12,699 +0.02(+0.88%)
Aug 29, 2006 2.565 2.578 2.565 2.568 8,730 -0.01(-0.39%)
Aug 28, 2006 2.588 2.590 2.578 2.578 18,255 +0.03(+0.99%)
Aug 25, 2006 2.545 2.580 2.545 2.553 8,730 -0.02(-0.69%)
Aug 24, 2006 2.555 2.583 2.555 2.570 85,324 +0.02(+0.69%)
Aug 23, 2006 2.553 2.565 2.553 2.553 10,715 -0.03(-0.98%)
Aug 22, 2006 2.545 2.583 2.545 2.578 84,530 +0.04(+1.59%)
Aug 21, 2006 2.560 2.560 2.537 2.537 38,892 -0.02(-0.79%)
Aug 18, 2006 2.527 2.565 2.527 2.558 61,512 -0.01(-0.49%)
Aug 17, 2006 2.532 2.570 2.532 2.570 29,367 +0.02(+0.79%)
Aug 16, 2006 2.532 2.570 2.532 2.550 32,542 +0.01(+0.50%)
Aug 15, 2006 2.535 2.565 2.535 2.537 29,367 +0.01(+0.50%)
Aug 14, 2006 2.520 2.555 2.520 2.525 21,827 +0.01(+0.40%)
Aug 11, 2006 2.542 2.542 2.515 2.515 11,905 +0.01(+0.20%)
Aug 10, 2006 2.520 2.563 2.510 2.510 42,066 +0.01(+0.30%)
Aug 09, 2006 2.520 2.540 2.477 2.502 67,465 -0.04(-1.68%)
Aug 08, 2006 2.532 2.556 2.532 2.545 12,302 -0.01(-0.49%)
Aug 07, 2006 2.532 2.558 2.522 2.558 15,080 +0.01(+0.50%)
Aug 04, 2006 2.535 2.558 2.532 2.545 21,827 +0.01(+0.50%)
Aug 03, 2006 2.545 2.583 2.532 2.532 30,954 -0.01(-0.50%)
Aug 02, 2006 2.558 2.588 2.532 2.545 50,797 -0.03(-1.08%)
Aug 01, 2006 2.535 2.583 2.535 2.573 11,905 +0.04(+1.49%)
Jul 31, 2006 2.565 2.565 2.535 2.535 33,732 -0.06(-2.14%)
Jul 28, 2006 2.517 2.590 2.512 2.590 149,218 +0.10(+3.84%)
Jul 27, 2006 2.495 2.507 2.462 2.495 66,275 +0.03(+1.02%)
Jul 26, 2006 2.495 2.517 2.469 2.469 65,084 +0.00(+0.00%)
Jul 25, 2006 2.515 2.515 2.462 2.469 57,941 -0.05(-1.80%)
Jul 24, 2006 2.472 2.515 2.469 2.515 26,589 +0.04(+1.73%)
Jul 21, 2006 2.469 2.520 2.469 2.472 26,986 -0.02(-0.91%)
Jul 20, 2006 2.497 2.497 2.444 2.495 25,398 +0.00(+0.00%)
Jul 19, 2006 2.419 2.507 2.409 2.495 69,450 +0.06(+2.48%)
Jul 18, 2006 2.444 2.444 2.416 2.434 11,508 -0.03(-1.13%)
Jul 17, 2006 2.454 2.462 2.419 2.462 30,161 +0.02(+0.93%)
Jul 14, 2006 2.457 2.500 2.406 2.439 72,228 -0.04(-1.73%)
Jul 13, 2006 2.520 2.520 2.482 2.482 14,286 -0.03(-1.10%)
Jul 12, 2006 2.495 2.517 2.495 2.510 60,322 +0.02(+0.61%)
Jul 11, 2006 2.485 2.510 2.485 2.495 25,795 -0.01(-0.20%)
Jul 10, 2006 2.457 2.502 2.457 2.500 19,842 +0.03(+1.22%)
Jul 07, 2006 2.447 2.479 2.447 2.469 15,874 +0.03(+1.03%)
Jul 06, 2006 2.464 2.505 2.406 2.444 50,004 -0.00(-0.10%)
Jul 05, 2006 2.545 2.545 2.432 2.447 93,658 -0.10(-3.77%)
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.