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, 2010 2.186 2.186 2.159 2.166 23,186 +0.00(+0.06%)
Sep 29, 2010 2.170 2.170 2.156 2.164 24,806 -0.02(-0.74%)
Sep 28, 2010 2.178 2.186 2.172 2.180 30,379 +0.02(+1.00%)
Sep 27, 2010 2.156 2.178 2.156 2.159 24,794 +0.00(+0.12%)
Sep 24, 2010 2.175 2.175 2.145 2.156 39,058 +0.00(+0.13%)
Sep 23, 2010 2.175 2.180 2.145 2.153 54,714 -0.03(-1.48%)
Sep 22, 2010 2.202 2.207 2.170 2.186 81,662 +0.01(+0.49%)
Sep 21, 2010 2.153 2.202 2.140 2.175 105,312 +0.03(+1.39%)
Sep 20, 2010 2.167 2.175 2.140 2.145 78,909 -0.03(-1.36%)
Sep 17, 2010 2.175 2.175 2.140 2.175 88,051 +0.03(+1.51%)
Sep 15, 2010 2.148 2.151 2.137 2.143 15,378 -0.00(-0.12%)
Sep 14, 2010 2.180 2.180 2.145 2.145 54,340 -0.02(-0.75%)
Sep 13, 2010 2.170 2.188 2.135 2.162 66,458 -0.01(-0.31%)
Sep 10, 2010 2.178 2.189 2.146 2.168 53,951 -0.02(-1.07%)
Sep 09, 2010 2.192 2.197 2.165 2.192 71,284 +0.01(+0.49%)
Sep 08, 2010 2.170 2.210 2.151 2.181 106,824 +0.01(+0.49%)
Sep 07, 2010 2.138 2.176 2.138 2.170 58,896 +0.03(+1.50%)
Sep 03, 2010 2.130 2.162 2.130 2.138 119,775 +0.01(+0.32%)
Sep 02, 2010 2.151 2.165 2.125 2.131 240,058 -0.01(-0.57%)
Sep 01, 2010 2.149 2.183 2.138 2.143 26,596 +0.02(+1.01%)
Aug 31, 2010 2.165 2.165 2.117 2.122 125,952 -0.03(-1.37%)
Aug 30, 2010 2.149 2.159 2.133 2.151 104,566 +0.03(+1.26%)
Aug 27, 2010 2.125 2.151 2.125 2.125 285,242 -0.02(-0.88%)
Aug 26, 2010 2.165 2.165 2.135 2.143 93,454 -0.01(-0.37%)
Aug 25, 2010 2.135 2.165 2.135 2.151 68,653 +0.01(+0.38%)
Aug 24, 2010 2.122 2.146 2.122 2.143 33,203 +0.00(+0.13%)
Aug 23, 2010 2.122 2.154 2.122 2.141 34,524 +0.00(+0.13%)
Aug 20, 2010 2.103 2.157 2.103 2.138 320,297 +0.02(+1.01%)
Aug 19, 2010 2.119 2.127 2.109 2.117 294,484 -0.00(-0.00%)
Aug 18, 2010 2.127 2.135 2.103 2.117 42,612 +0.00(+0.00%)
Aug 17, 2010 2.149 2.167 2.106 2.117 185,752 -0.02(-1.13%)
Aug 16, 2010 2.146 2.167 2.141 2.141 82,403 -0.02(-1.02%)
Aug 13, 2010 2.163 2.170 2.143 2.163 98,627 -0.01(-0.35%)
Aug 12, 2010 2.178 2.178 2.125 2.170 45,199 +0.00(+0.18%)
Aug 11, 2010 2.184 2.184 2.138 2.166 114,542 -0.01(-0.67%)
Aug 10, 2010 2.184 2.184 2.157 2.181 31,553 +0.03(+1.21%)
Aug 09, 2010 2.176 2.176 2.155 2.155 37,266 -0.01(-0.61%)
Aug 06, 2010 2.168 2.187 2.115 2.168 244,726 +0.05(+2.26%)
Aug 05, 2010 2.139 2.139 2.112 2.120 113,869 -0.01(-0.37%)
Aug 04, 2010 2.128 2.128 2.112 2.128 137,682 +0.01(+0.63%)
Aug 03, 2010 2.102 2.115 2.094 2.115 65,928 +0.01(+0.25%)
Aug 02, 2010 2.128 2.128 2.094 2.110 89,432 +0.00(+0.00%)
Jul 30, 2010 2.110 2.123 2.095 2.110 67,630 +0.02(+0.89%)
Jul 29, 2010 2.118 2.118 2.091 2.091 12,848 -0.00(-0.05%)
Jul 28, 2010 2.112 2.112 2.080 2.092 60,951 -0.00(-0.07%)
Jul 27, 2010 2.102 2.123 2.094 2.094 39,262 -0.03(-1.26%)
Jul 26, 2010 2.099 2.120 2.072 2.120 34,751 +0.00(+0.00%)
Jul 23, 2010 2.078 2.123 2.078 2.120 25,184 +0.03(+1.40%)
Jul 22, 2010 2.088 2.126 2.054 2.091 27,459 +0.04(+1.81%)
Jul 21, 2010 2.080 2.115 2.048 2.054 104,231 -0.02(-1.15%)
Jul 20, 2010 2.096 2.108 2.075 2.078 81,260 -0.05(-2.38%)
Jul 19, 2010 2.088 2.128 2.088 2.128 55,463 +0.02(+0.86%)
Jul 16, 2010 2.110 2.128 2.094 2.110 31,548 -0.01(-0.55%)
Jul 15, 2010 2.128 2.128 2.106 2.122 17,212 -0.00(-0.19%)
Jul 14, 2010 2.126 2.126 2.115 2.126 29,654 +0.00(+0.08%)
Jul 13, 2010 2.099 2.173 2.099 2.124 129,382 +0.01(+0.30%)
Jul 12, 2010 2.099 2.120 2.099 2.118 41,235 +0.03(+1.65%)
Jul 09, 2010 2.083 2.137 2.073 2.083 115,361 -0.01(-0.66%)
Jul 08, 2010 2.094 2.097 2.055 2.097 59,367 -0.00(-0.13%)
Jul 07, 2010 2.113 2.113 2.100 2.100 43,601 -0.01(-0.38%)
Jul 06, 2010 2.121 2.126 2.081 2.108 83,731 +0.01(+0.50%)
Jul 02, 2010 2.097 2.105 2.084 2.097 50,753 +0.01(+0.25%)
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.