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, 2015 2.280 2.284 2.215 2.276 82,141 +0.03(+1.16%)
Sep 29, 2015 2.263 2.263 2.241 2.249 24,097 +0.02(+0.78%)
Sep 28, 2015 2.284 2.289 2.215 2.232 88,753 -0.06(-2.66%)
Sep 25, 2015 2.306 2.306 2.289 2.293 28,393 -0.00(-0.19%)
Sep 24, 2015 2.289 2.302 2.289 2.297 15,626 -0.01(-0.56%)
Sep 23, 2015 2.302 2.310 2.302 2.310 30,181 +0.00(+0.19%)
Sep 22, 2015 2.306 2.310 2.302 2.306 17,519 +0.00(+0.00%)
Sep 21, 2015 2.315 2.337 2.293 2.306 52,727 -0.01(-0.38%)
Sep 18, 2015 2.302 2.350 2.302 2.315 49,794 -0.01(-0.56%)
Sep 17, 2015 2.306 2.328 2.284 2.328 215,113 +0.01(+0.24%)
Sep 16, 2015 2.315 2.322 2.315 2.322 3,934 +0.01(+0.32%)
Sep 15, 2015 2.337 2.341 2.284 2.315 90,139 -0.01(-0.34%)
Sep 14, 2015 2.366 2.366 2.323 2.323 37,201 -0.03(-1.10%)
Sep 11, 2015 2.340 2.359 2.340 2.349 19,618 -0.00(-0.18%)
Sep 10, 2015 2.353 2.353 2.340 2.353 11,043 +0.01(+0.37%)
Sep 09, 2015 2.374 2.374 2.344 2.344 12,563 -0.01(-0.37%)
Sep 08, 2015 2.370 2.370 2.327 2.353 16,703 +0.00(+0.18%)
Sep 04, 2015 2.327 2.349 2.349 2.349 24,830 -0.01(-0.37%)
Sep 03, 2015 2.340 2.366 2.340 2.357 21,126 +0.03(+1.30%)
Sep 02, 2015 2.349 2.349 2.327 2.327 18,891 +0.00(+0.00%)
Sep 01, 2015 2.336 2.357 2.297 2.327 67,622 -0.03(-1.28%)
Aug 31, 2015 2.353 2.370 2.318 2.357 69,323 +0.02(+0.92%)
Aug 28, 2015 2.327 2.336 2.314 2.336 43,738 +0.01(+0.56%)
Aug 27, 2015 2.323 2.323 2.302 2.323 27,123 +0.04(+1.89%)
Aug 26, 2015 2.293 2.293 2.241 2.280 41,007 +0.01(+0.38%)
Aug 25, 2015 2.284 2.292 2.262 2.271 25,215 +0.01(+0.38%)
Aug 24, 2015 2.297 2.331 2.198 2.262 45,253 -0.07(-2.96%)
Aug 21, 2015 2.344 2.355 2.305 2.331 51,248 -0.02(-0.92%)
Aug 20, 2015 2.383 2.383 2.353 2.353 66,522 -0.03(-1.44%)
Aug 19, 2015 2.405 2.409 2.387 2.387 26,712 -0.03(-1.07%)
Aug 18, 2015 2.417 2.417 2.402 2.413 4,801 +0.01(+0.42%)
Aug 17, 2015 2.412 2.418 2.403 2.403 42,259 -0.03(-1.05%)
Aug 14, 2015 2.412 2.429 2.412 2.429 15,216 +0.00(+0.18%)
Aug 13, 2015 2.407 2.424 2.403 2.424 40,160 +0.02(+0.71%)
Aug 12, 2015 2.399 2.412 2.390 2.407 120,716 -0.02(-0.70%)
Aug 11, 2015 2.450 2.454 2.424 2.424 37,592 -0.03(-1.22%)
Aug 10, 2015 2.446 2.454 2.442 2.454 25,914 +0.02(+0.88%)
Aug 07, 2015 2.459 2.460 2.433 2.433 45,333 -0.04(-1.55%)
Aug 06, 2015 2.476 2.476 2.459 2.471 13,487 -0.00(-0.00%)
Aug 05, 2015 2.471 2.476 2.467 2.471 31,785 +0.00(+0.17%)
Aug 04, 2015 2.467 2.476 2.467 2.467 14,607 -0.01(-0.34%)
Aug 03, 2015 2.476 2.476 2.459 2.476 48,374 +0.00(+0.00%)
Jul 31, 2015 2.476 2.476 2.461 2.476 56,890 +0.00(+0.17%)
Jul 30, 2015 2.459 2.471 2.446 2.471 56,872 -0.00(-0.17%)
Jul 29, 2015 2.455 2.476 2.442 2.476 20,663 +0.00(+0.17%)
Jul 28, 2015 2.463 2.471 2.446 2.471 25,281 +0.03(+1.22%)
Jul 27, 2015 2.497 2.497 2.377 2.442 67,084 -0.04(-1.72%)
Jul 24, 2015 2.480 2.501 2.480 2.484 10,270 -0.01(-0.51%)
Jul 23, 2015 2.510 2.510 2.493 2.497 70,148 -0.02(-0.68%)
Jul 22, 2015 2.531 2.531 2.501 2.514 15,040 -0.01(-0.51%)
Jul 21, 2015 2.540 2.544 2.514 2.527 56,663 -0.00(-0.17%)
Jul 20, 2015 2.557 2.557 2.510 2.531 61,686 +0.00(+0.00%)
Jul 17, 2015 2.552 2.561 2.514 2.531 32,555 +0.00(+0.00%)
Jul 16, 2015 2.518 2.552 2.514 2.531 70,886 +0.01(+0.51%)
Jul 15, 2015 2.549 2.561 2.518 2.518 33,610 -0.03(-1.01%)
Jul 14, 2015 2.561 2.561 2.542 2.544 20,830 -0.00(-0.09%)
Jul 13, 2015 2.538 2.563 2.538 2.546 51,085 -0.01(-0.50%)
Jul 10, 2015 2.559 2.563 2.551 2.559 15,393 +0.01(+0.50%)
Jul 09, 2015 2.563 2.563 2.542 2.546 19,008 +0.00(+0.17%)
Jul 08, 2015 2.546 2.568 2.534 2.542 28,954 -0.04(-1.64%)
Jul 07, 2015 2.576 2.584 2.500 2.584 156,773 +0.00(+0.00%)
Jul 06, 2015 2.566 2.589 2.555 2.584 32,039 +0.00(+0.16%)
Jul 02, 2015 2.559 2.580 2.580 2.580 79,909 +0.00(+0.00%)
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.