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, 2009 1.603 1.608 1.570 1.579 92,063 -0.02(-1.53%)
Sep 29, 2009 1.621 1.621 1.573 1.603 119,403 -0.01(-0.45%)
Sep 28, 2009 1.621 1.621 1.600 1.610 20,833 +0.00(+0.14%)
Sep 25, 2009 1.603 1.613 1.588 1.608 52,582 +0.01(+0.63%)
Sep 24, 2009 1.613 1.621 1.598 1.598 149,481 -0.01(-0.47%)
Sep 23, 2009 1.600 1.613 1.598 1.606 31,343 +0.01(+0.47%)
Sep 22, 2009 1.575 1.656 1.560 1.598 116,094 +0.04(+2.42%)
Sep 21, 2009 1.532 1.573 1.522 1.560 84,659 +0.02(+1.38%)
Sep 18, 2009 1.532 1.543 1.527 1.539 68,936 +0.01(+0.80%)
Sep 17, 2009 1.500 1.545 1.500 1.527 45,142 +0.02(+1.13%)
Sep 16, 2009 1.505 1.535 1.490 1.510 82,370 +0.02(+1.53%)
Sep 15, 2009 1.464 1.497 1.464 1.487 19,353 +0.01(+0.85%)
Sep 14, 2009 1.454 1.474 1.454 1.474 33,795 +0.03(+1.92%)
Sep 11, 2009 1.474 1.474 1.447 1.447 42,897 -0.02(-1.38%)
Sep 10, 2009 1.485 1.485 1.419 1.467 121,379 -0.02(-1.19%)
Sep 09, 2009 1.480 1.502 1.430 1.485 143,823 +0.01(+0.86%)
Sep 08, 2009 1.485 1.485 1.449 1.472 139,292 +0.00(+0.17%)
Sep 04, 2009 1.462 1.469 1.459 1.469 7,935 +0.03(+1.86%)
Sep 03, 2009 1.437 1.469 1.437 1.443 31,597 -0.01(-0.80%)
Sep 02, 2009 1.462 1.474 1.429 1.454 25,705 -0.03(-1.71%)
Sep 01, 2009 1.437 1.490 1.429 1.480 102,648 +0.02(+1.52%)
Aug 31, 2009 1.474 1.509 1.457 1.457 49,931 -0.02(-1.16%)
Aug 28, 2009 1.469 1.485 1.427 1.474 98,696 +0.01(+0.34%)
Aug 27, 2009 1.429 1.469 1.429 1.469 9,522 +0.00(+0.17%)
Aug 26, 2009 1.427 1.467 1.427 1.467 31,843 +0.04(+2.86%)
Aug 25, 2009 1.449 1.449 1.424 1.426 51,451 -0.02(-1.60%)
Aug 24, 2009 1.452 1.482 1.449 1.449 14,025 -0.01(-0.69%)
Aug 21, 2009 1.439 1.459 1.439 1.459 24,793 +0.03(+2.12%)
Aug 20, 2009 1.429 1.442 1.424 1.429 27,772 -0.01(-0.84%)
Aug 19, 2009 1.487 1.487 1.407 1.441 37,037 -0.03(-1.75%)
Aug 18, 2009 1.480 1.482 1.467 1.467 28,169 -0.01(-0.85%)
Aug 17, 2009 1.459 1.480 1.441 1.480 30,153 +0.01(+0.69%)
Aug 14, 2009 1.512 1.512 1.464 1.469 33,371 -0.01(-0.85%)
Aug 13, 2009 1.462 1.512 1.462 1.482 34,728 +0.02(+1.38%)
Aug 12, 2009 1.485 1.497 1.462 1.462 216,315 -0.02(-1.53%)
Aug 11, 2009 1.459 1.485 1.459 1.485 7,141 +0.03(+1.86%)
Aug 10, 2009 1.512 1.520 1.457 1.458 22,972 -0.05(-3.62%)
Aug 07, 2009 1.563 1.565 1.490 1.512 64,175 -0.07(-4.31%)
Aug 06, 2009 1.487 1.643 1.467 1.580 73,554 +0.10(+7.00%)
Aug 05, 2009 1.442 1.487 1.437 1.477 51,058 +0.05(+3.53%)
Aug 04, 2009 1.399 1.462 1.394 1.427 75,768 +0.07(+4.81%)
Aug 03, 2009 1.399 1.449 1.361 1.361 69,257 -0.04(-2.70%)
Jul 31, 2009 1.394 1.409 1.357 1.399 33,938 +0.02(+1.46%)
Jul 30, 2009 1.432 1.432 1.372 1.379 22,416 -0.03(-1.97%)
Jul 29, 2009 1.404 1.432 1.384 1.406 36,715 -0.03(-2.10%)
Jul 28, 2009 1.411 1.437 1.365 1.437 71,761 +0.04(+2.54%)
Jul 27, 2009 1.386 1.414 1.376 1.401 53,399 +0.04(+2.94%)
Jul 24, 2009 1.369 1.432 1.361 1.361 6,252 +0.00(+0.28%)
Jul 23, 2009 1.369 1.373 1.343 1.357 53,756 +0.01(+0.65%)
Jul 22, 2009 1.356 1.364 1.333 1.348 23,210 +0.01(+0.56%)
Jul 21, 2009 1.328 1.369 1.308 1.341 75,970 +0.01(+0.76%)
Jul 20, 2009 1.328 1.331 1.328 1.331 21,583 +0.00(+0.19%)
Jul 17, 2009 1.328 1.331 1.316 1.328 26,979 +0.00(+0.00%)
Jul 16, 2009 1.308 1.328 1.301 1.328 25,316 +0.02(+1.54%)
Jul 15, 2009 1.311 1.331 1.308 1.308 9,514 -0.00(-0.19%)
Jul 14, 2009 1.316 1.323 1.298 1.311 9,565 +0.01(+1.05%)
Jul 13, 2009 1.273 1.313 1.273 1.297 43,151 -0.01(-0.85%)
Jul 10, 2009 1.311 1.323 1.301 1.308 44,936 -0.02(-1.33%)
Jul 09, 2009 1.313 1.326 1.311 1.326 32,930 +0.01(+0.38%)
Jul 08, 2009 1.303 1.321 1.298 1.321 12,735 +0.00(+0.19%)
Jul 07, 2009 1.321 1.321 1.303 1.318 40,072 +0.01(+0.58%)
Jul 06, 2009 1.301 1.316 1.301 1.311 18,647 +0.00(+0.19%)
Jul 02, 2009 1.298 1.308 1.298 1.308 43,912 +0.01(+0.78%)
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.