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, 2008 1.369 1.369 1.326 1.361 54,557 +0.05(+3.65%)
Sep 29, 2008 1.416 1.416 1.270 1.313 69,352 -0.09(-6.30%)
Sep 26, 2008 1.411 1.411 1.318 1.401 0 -0.02(-1.24%)
Sep 25, 2008 1.424 1.444 1.364 1.419 79,013 +0.03(+2.18%)
Sep 24, 2008 1.394 1.409 1.389 1.389 5,554 -0.03(-1.96%)
Sep 23, 2008 1.411 1.485 1.404 1.416 41,702 -0.03(-1.98%)
Sep 22, 2008 1.500 1.500 1.435 1.445 70,741 -0.05(-3.64%)
Sep 19, 2008 1.376 1.505 1.376 1.500 0 +0.22(+17.59%)
Sep 18, 2008 1.288 1.333 1.190 1.275 275,177 -0.04(-2.69%)
Sep 17, 2008 1.369 1.394 1.311 1.311 229,257 -0.14(-9.57%)
Sep 16, 2008 1.512 1.512 1.449 1.449 81,211 -0.08(-5.12%)
Sep 15, 2008 1.646 1.646 1.525 1.527 40,266 -0.11(-6.63%)
Sep 12, 2008 1.628 1.679 1.611 1.636 0 +0.00(+0.15%)
Sep 11, 2008 1.666 1.666 1.631 1.633 12,347 -0.01(-0.61%)
Sep 10, 2008 1.661 1.709 1.641 1.643 110,000 -0.01(-0.61%)
Sep 09, 2008 1.686 1.706 1.653 1.653 32,283 -0.06(-3.24%)
Sep 08, 2008 1.706 1.709 1.691 1.709 10,910 +0.02(+1.04%)
Sep 05, 2008 1.689 1.709 1.666 1.691 0 +0.00(+0.15%)
Sep 04, 2008 1.711 1.711 1.689 1.689 1,983 -0.03(-1.90%)
Sep 03, 2008 1.706 1.726 1.676 1.721 55,803 +0.02(+1.18%)
Sep 02, 2008 1.706 1.706 1.689 1.701 40,465 +0.02(+1.49%)
Aug 29, 2008 1.706 1.709 1.676 1.676 0 -0.01(-0.73%)
Aug 28, 2008 1.701 1.701 1.679 1.689 39,453 -0.00(-0.15%)
Aug 27, 2008 1.684 1.694 1.674 1.691 32,732 +0.02(+0.90%)
Aug 26, 2008 1.711 1.711 1.676 1.676 50,249 -0.03(-1.92%)
Aug 25, 2008 1.701 1.709 1.689 1.709 17,377 -0.01(-0.73%)
Aug 22, 2008 1.661 1.729 1.661 1.721 0 +0.08(+5.08%)
Aug 21, 2008 1.669 1.669 1.638 1.638 28,963 -0.03(-1.81%)
Aug 20, 2008 1.689 1.689 1.669 1.669 4,761 +0.00(+0.26%)
Aug 19, 2008 1.681 1.688 1.663 1.664 10,561 -0.02(-1.15%)
Aug 18, 2008 1.714 1.726 1.681 1.684 23,813 -0.03(-1.47%)
Aug 15, 2008 1.737 1.739 1.704 1.709 0 -0.01(-0.73%)
Aug 14, 2008 1.737 1.739 1.721 1.721 36,076 -0.01(-0.29%)
Aug 13, 2008 1.737 1.737 1.721 1.726 25,987 -0.01(-0.73%)
Aug 12, 2008 1.737 1.752 1.737 1.739 19,044 +0.02(+1.03%)
Aug 11, 2008 1.676 1.756 1.676 1.721 21,940 -0.00(-0.26%)
Aug 08, 2008 1.744 1.744 1.666 1.726 23,916 -0.00(-0.03%)
Aug 07, 2008 1.721 1.726 1.714 1.726 22,119 -0.02(-1.15%)
Aug 06, 2008 1.754 1.754 1.714 1.747 28,090 +0.01(+0.73%)
Aug 05, 2008 1.734 1.737 1.714 1.734 39,973 +0.04(+2.53%)
Aug 04, 2008 1.752 1.752 1.691 1.691 9,125 -0.05(-2.61%)
Aug 01, 2008 1.729 1.757 1.709 1.737 60,953 +0.03(+1.62%)
Jul 31, 2008 1.734 1.734 1.681 1.709 25,408 +0.00(+0.00%)
Jul 30, 2008 1.724 1.734 1.676 1.709 39,675 +0.01(+0.44%)
Jul 29, 2008 1.701 1.701 1.669 1.701 47,491 +0.02(+1.35%)
Jul 28, 2008 1.714 1.729 1.679 1.679 26,769 -0.01(-0.74%)
Jul 25, 2008 1.666 1.726 1.663 1.691 42,698 +0.01(+0.60%)
Jul 24, 2008 1.674 1.694 1.663 1.681 31,026 -0.02(-1.18%)
Jul 23, 2008 1.681 1.709 1.663 1.701 47,071 +0.01(+0.30%)
Jul 22, 2008 1.689 1.721 1.663 1.696 28,800 -0.02(-1.03%)
Jul 21, 2008 1.724 1.726 1.676 1.714 32,038 +0.00(+0.00%)
Jul 18, 2008 1.739 1.739 1.674 1.714 67,547 +0.03(+1.95%)
Jul 17, 2008 1.606 1.716 1.606 1.681 55,359 +0.06(+3.73%)
Jul 16, 2008 1.573 1.646 1.573 1.621 181,249 -0.02(-0.92%)
Jul 15, 2008 1.658 1.663 1.495 1.636 115,793 -0.06(-3.28%)
Jul 14, 2008 1.696 1.704 1.691 1.691 16,564 -0.03(-1.47%)
Jul 11, 2008 1.752 1.757 1.709 1.716 28,566 -0.04(-2.01%)
Jul 10, 2008 1.747 1.762 1.747 1.752 22,408 +0.01(+0.73%)
Jul 09, 2008 1.742 1.779 1.722 1.739 38,286 -0.04(-2.41%)
Jul 08, 2008 1.739 1.815 1.721 1.782 139,828 +0.01(+0.71%)
Jul 07, 2008 1.802 1.802 1.754 1.769 25,551 -0.01(-0.71%)
Jul 04, 2008 1.747 1.792 1.747 1.782 52,546 +0.00(+0.00%)
Jul 03, 2008 1.747 1.792 1.747 1.782 52,546 -0.00(-0.14%)
Jul 02, 2008 1.815 1.815 1.764 1.784 47,816 -0.02(-1.26%)
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.