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, 2014 3.013 3.025 2.993 2.993 32,150 -0.01(-0.39%)
Sep 29, 2014 3.009 3.009 2.997 3.005 5,148 -0.01(-0.26%)
Sep 26, 2014 2.993 3.013 2.993 3.013 8,457 +0.01(+0.39%)
Sep 25, 2014 3.013 3.013 2.989 3.001 45,281 +0.00(+0.00%)
Sep 24, 2014 3.001 3.009 2.993 3.001 19,973 -0.01(-0.26%)
Sep 23, 2014 3.003 3.013 2.995 3.009 12,961 +0.02(+0.79%)
Sep 22, 2014 3.005 3.009 2.986 2.986 26,315 +0.00(+0.00%)
Sep 19, 2014 2.994 3.011 2.986 2.986 19,072 -0.02(-0.66%)
Sep 18, 2014 3.037 3.037 3.001 3.005 25,759 -0.02(-0.52%)
Sep 17, 2014 3.029 3.029 3.012 3.021 5,082 -0.01(-0.26%)
Sep 16, 2014 2.986 3.037 2.986 3.029 35,539 +0.02(+0.75%)
Sep 15, 2014 3.014 3.022 3.006 3.006 18,530 +0.00(+0.13%)
Sep 12, 2014 3.002 3.026 3.002 3.002 45,708 +0.00(+0.00%)
Sep 11, 2014 3.006 3.010 2.995 3.002 37,495 +0.00(+0.13%)
Sep 10, 2014 3.010 3.030 2.998 2.998 47,509 -0.03(-1.03%)
Sep 09, 2014 3.006 3.030 2.995 3.030 46,450 +0.02(+0.78%)
Sep 08, 2014 3.010 3.014 3.006 3.006 3,171 -0.00(-0.00%)
Sep 05, 2014 2.967 3.014 2.983 3.006 49,875 +0.02(+0.79%)
Sep 04, 2014 3.006 3.010 2.983 2.983 9,423 -0.02(-0.65%)
Sep 03, 2014 3.006 3.006 2.987 3.002 12,610 +0.01(+0.25%)
Sep 02, 2014 2.983 3.006 2.983 2.995 42,296 +0.01(+0.41%)
Aug 29, 2014 3.002 2.983 2.983 2.983 23,021 -0.01(-0.26%)
Aug 28, 2014 2.979 2.995 2.967 2.991 27,240 +0.00(+0.00%)
Aug 27, 2014 2.983 3.002 2.983 2.991 9,802 +0.01(+0.39%)
Aug 26, 2014 2.983 3.009 2.975 2.979 44,626 +0.01(+0.40%)
Aug 25, 2014 2.975 2.995 2.967 2.967 70,483 -0.02(-0.78%)
Aug 22, 2014 2.987 2.987 2.979 2.991 27,516 +0.00(+0.00%)
Aug 21, 2014 2.987 2.991 2.983 2.991 19,988 +0.01(+0.26%)
Aug 20, 2014 2.987 3.022 2.979 2.983 33,064 +0.00(+0.13%)
Aug 19, 2014 2.991 2.991 2.940 2.979 47,655 -0.03(-1.04%)
Aug 18, 2014 3.010 3.014 3.010 3.010 15,895 +0.00(+0.00%)
Aug 15, 2014 3.010 2.995 2.991 3.010 35,262 +0.02(+0.52%)
Aug 14, 2014 2.952 2.998 2.952 2.995 40,188 +0.03(+0.92%)
Aug 13, 2014 2.971 2.987 2.967 2.967 79,331 -0.01(-0.26%)
Aug 12, 2014 3.010 3.013 2.944 2.975 39,124 -0.02(-0.55%)
Aug 11, 2014 3.011 3.018 2.945 2.991 31,592 +0.03(+1.05%)
Aug 08, 2014 2.963 2.972 2.960 2.960 6,157 +0.00(+0.00%)
Aug 07, 2014 2.999 3.016 2.960 2.960 36,554 -0.01(-0.39%)
Aug 06, 2014 2.929 3.015 2.925 2.972 92,104 +0.06(+2.13%)
Aug 05, 2014 2.968 2.968 2.910 2.910 90,568 -0.06(-1.96%)
Aug 04, 2014 2.960 2.976 2.949 2.968 38,611 +0.01(+0.26%)
Aug 01, 2014 2.960 2.991 2.952 2.960 15,929 -0.00(-0.13%)
Jul 31, 2014 3.015 3.015 2.964 2.964 68,590 -0.05(-1.67%)
Jul 30, 2014 3.026 3.034 3.011 3.015 21,434 -0.02(-0.77%)
Jul 29, 2014 3.046 3.046 3.037 3.038 10,343 +0.03(+0.90%)
Jul 28, 2014 3.007 3.022 3.007 3.011 20,251 +0.00(+0.00%)
Jul 25, 2014 3.006 3.015 2.992 3.011 11,454 +0.02(+0.52%)
Jul 24, 2014 3.046 3.046 2.991 2.995 85,462 -0.05(-1.53%)
Jul 23, 2014 2.995 3.042 2.991 3.042 66,370 +0.04(+1.42%)
Jul 22, 2014 2.999 3.003 2.987 2.999 34,773 +0.01(+0.26%)
Jul 21, 2014 3.015 3.015 2.987 2.991 40,990 -0.00(-0.13%)
Jul 18, 2014 3.003 3.011 2.987 2.995 11,024 -0.01(-0.26%)
Jul 17, 2014 2.999 3.015 2.980 3.003 58,091 +0.01(+0.39%)
Jul 16, 2014 3.011 3.011 2.991 2.991 24,409 -0.03(-1.03%)
Jul 15, 2014 3.003 3.022 2.980 3.022 70,072 +0.03(+0.89%)
Jul 14, 2014 2.965 2.996 2.961 2.996 26,592 +0.04(+1.26%)
Jul 11, 2014 2.969 2.976 2.949 2.958 65,380 -0.04(-1.25%)
Jul 10, 2014 2.999 3.003 2.980 2.996 20,816 +0.01(+0.38%)
Jul 09, 2014 2.987 2.988 2.954 2.984 22,730 -0.01(-0.37%)
Jul 08, 2014 2.996 2.996 2.984 2.996 17,211 +0.02(+0.52%)
Jul 07, 2014 2.984 2.988 2.972 2.980 46,714 +0.02(+0.52%)
Jul 03, 2014 2.965 2.965 2.965 2.965 19,478 -0.01(-0.39%)
Jul 02, 2014 2.984 2.988 2.975 2.976 41,853 +0.00(+0.10%)
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.