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, 2016 2.736 2.765 2.717 2.765 22,448 +0.04(+1.43%)
Sep 29, 2016 2.777 2.785 2.702 2.727 80,096 -0.02(-0.84%)
Sep 28, 2016 2.717 2.790 2.688 2.750 39,048 +0.03(+1.21%)
Sep 27, 2016 2.717 2.790 2.712 2.717 117,803 +0.01(+0.36%)
Sep 26, 2016 2.683 2.712 2.673 2.707 94,108 -0.02(-0.71%)
Sep 23, 2016 2.693 2.731 2.683 2.727 92,656 +0.01(+0.36%)
Sep 22, 2016 2.717 2.721 2.693 2.717 13,407 +0.01(+0.36%)
Sep 21, 2016 2.683 2.707 2.683 2.707 9,767 +0.02(+0.91%)
Sep 20, 2016 2.660 2.700 2.660 2.683 11,742 +0.01(+0.37%)
Sep 19, 2016 2.668 2.724 2.668 2.673 33,492 +0.01(+0.36%)
Sep 16, 2016 2.658 2.678 2.649 2.663 18,353 -0.02(-0.72%)
Sep 15, 2016 2.682 2.707 2.682 2.682 74,811 -0.00(-0.18%)
Sep 14, 2016 2.692 2.702 2.678 2.687 138,333 +0.00(+0.18%)
Sep 13, 2016 2.726 2.726 2.668 2.682 62,677 -0.04(-1.42%)
Sep 12, 2016 2.721 2.735 2.702 2.721 64,481 -0.01(-0.31%)
Sep 09, 2016 2.740 2.745 2.726 2.729 33,723 -0.03(-1.08%)
Sep 08, 2016 2.755 2.764 2.741 2.759 64,788 +0.00(+0.16%)
Sep 07, 2016 2.745 2.760 2.740 2.755 67,602 +0.00(+0.18%)
Sep 06, 2016 2.740 2.760 2.740 2.750 38,530 +0.00(+0.18%)
Sep 02, 2016 2.760 2.745 2.745 2.745 56,478 -0.00(-0.17%)
Sep 01, 2016 2.711 2.760 2.711 2.750 121,614 +0.03(+1.06%)
Aug 31, 2016 2.707 2.725 2.697 2.721 17,325 +0.01(+0.36%)
Aug 30, 2016 2.711 2.726 2.702 2.711 16,555 -0.01(-0.36%)
Aug 29, 2016 2.716 2.728 2.707 2.721 34,967 +0.00(+0.00%)
Aug 26, 2016 2.711 2.726 2.708 2.721 10,575 +0.02(+0.72%)
Aug 25, 2016 2.731 2.731 2.697 2.702 54,709 -0.03(-1.23%)
Aug 24, 2016 2.731 2.735 2.702 2.735 13,386 +0.02(+0.88%)
Aug 23, 2016 2.728 2.731 2.711 2.712 9,887 -0.01(-0.36%)
Aug 22, 2016 2.740 2.740 2.702 2.721 17,755 -0.01(-0.50%)
Aug 19, 2016 2.716 2.735 2.697 2.735 26,476 +0.00(+0.16%)
Aug 18, 2016 2.750 2.755 2.711 2.731 101,747 -0.00(-0.13%)
Aug 17, 2016 2.707 2.734 2.697 2.734 20,631 +0.03(+1.02%)
Aug 16, 2016 2.726 2.731 2.697 2.707 13,739 +0.00(+0.15%)
Aug 15, 2016 2.705 2.721 2.697 2.702 104,887 -0.00(-0.15%)
Aug 12, 2016 2.696 2.711 2.691 2.707 56,735 +0.01(+0.53%)
Aug 11, 2016 2.687 2.692 2.683 2.692 18,223 +0.00(+0.18%)
Aug 10, 2016 2.682 2.697 2.676 2.687 22,212 +0.01(+0.36%)
Aug 09, 2016 2.678 2.687 2.664 2.678 59,263 +0.00(+0.18%)
Aug 08, 2016 2.673 2.678 2.654 2.673 25,024 +0.01(+0.45%)
Aug 05, 2016 2.664 2.668 2.654 2.661 21,114 +0.00(+0.09%)
Aug 04, 2016 2.644 2.681 2.644 2.659 10,432 -0.00(-0.18%)
Aug 03, 2016 2.654 2.668 2.630 2.664 36,726 -0.02(-0.69%)
Aug 02, 2016 2.670 2.682 2.668 2.682 13,585 -0.01(-0.55%)
Aug 01, 2016 2.681 2.697 2.664 2.697 33,257 +0.02(+0.71%)
Jul 29, 2016 2.678 2.692 2.668 2.678 9,337 +0.00(+0.00%)
Jul 28, 2016 2.659 2.679 2.644 2.678 111,949 -0.01(-0.36%)
Jul 27, 2016 2.673 2.702 2.659 2.687 29,551 +0.02(+0.60%)
Jul 26, 2016 2.716 2.716 2.650 2.671 57,294 -0.03(-0.97%)
Jul 25, 2016 2.716 2.716 2.690 2.697 20,323 +0.01(+0.55%)
Jul 22, 2016 2.664 2.687 2.664 2.683 17,603 -0.01(-0.27%)
Jul 21, 2016 2.698 2.698 2.686 2.690 23,369 -0.01(-0.26%)
Jul 20, 2016 2.730 2.730 2.649 2.697 56,597 -0.02(-0.70%)
Jul 19, 2016 2.726 2.726 2.673 2.716 25,991 +0.01(+0.51%)
Jul 18, 2016 2.702 2.702 2.674 2.702 14,787 +0.02(+0.90%)
Jul 15, 2016 2.669 2.686 2.669 2.678 21,629 +0.01(+0.34%)
Jul 14, 2016 2.688 2.693 2.636 2.669 47,430 -0.00(-0.18%)
Jul 13, 2016 2.674 2.688 2.669 2.674 46,350 +0.02(+0.89%)
Jul 12, 2016 2.641 2.702 2.641 2.650 59,897 +0.00(+0.18%)
Jul 11, 2016 2.641 2.645 2.641 2.645 1,388 +0.01(+0.36%)
Jul 08, 2016 2.622 2.622 2.622 2.636 30,582 +0.01(+0.55%)
Jul 07, 2016 2.641 2.660 2.622 2.622 22,901 +0.00(+0.00%)
Jul 06, 2016 2.598 2.787 2.598 2.622 133,069 +0.03(+1.09%)
Jul 05, 2016 2.655 2.655 2.574 2.593 89,945 -0.08(-2.84%)
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.