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 (%)
Apr 30, 2012 2.236 2.249 2.221 2.224 68,432 +0.00(+0.14%)
Apr 27, 2012 2.246 2.246 2.221 2.221 73,367 -0.03(-1.12%)
Apr 26, 2012 2.258 2.258 2.233 2.246 72,183 +0.01(+0.27%)
Apr 25, 2012 2.271 2.276 2.236 2.240 44,969 -0.02(-0.96%)
Apr 24, 2012 2.255 2.287 2.249 2.262 56,726 +0.02(+0.98%)
Apr 23, 2012 2.214 2.240 2.214 2.240 20,375 -0.00(-0.14%)
Apr 20, 2012 2.274 2.284 2.221 2.243 97,642 -0.04(-1.59%)
Apr 19, 2012 2.277 2.280 2.265 2.279 44,689 +0.01(+0.35%)
Apr 18, 2012 2.243 2.271 2.243 2.271 10,824 +0.00(+0.14%)
Apr 17, 2012 2.255 2.278 2.236 2.268 51,798 +0.02(+1.08%)
Apr 16, 2012 2.244 2.247 2.236 2.244 17,753 +0.02(+0.70%)
Apr 13, 2012 2.234 2.247 2.225 2.228 33,016 -0.01(-0.28%)
Apr 12, 2012 2.228 2.259 2.228 2.234 30,327 -0.00(-0.14%)
Apr 11, 2012 2.215 2.249 2.203 2.237 43,354 +0.03(+1.41%)
Apr 10, 2012 2.205 2.228 2.184 2.206 37,943 +0.00(+0.14%)
Apr 09, 2012 2.181 2.212 2.181 2.203 10,301 -0.01(-0.42%)
Apr 05, 2012 2.209 2.223 2.203 2.212 8,648 +0.02(+0.71%)
Apr 04, 2012 2.206 2.206 2.197 2.197 7,657 -0.01(-0.42%)
Apr 03, 2012 2.234 2.253 2.206 2.206 47,985 -0.02(-0.98%)
Apr 02, 2012 2.212 2.234 2.212 2.228 18,292 +0.02(+0.85%)
Mar 30, 2012 2.212 2.219 2.153 2.209 128,419 +0.01(+0.43%)
Mar 29, 2012 2.184 2.200 2.184 2.200 11,874 +0.01(+0.57%)
Mar 28, 2012 2.184 2.206 2.184 2.187 33,129 -0.02(-0.71%)
Mar 27, 2012 2.200 2.203 2.194 2.203 31,348 +0.02(+0.86%)
Mar 26, 2012 2.181 2.203 2.181 2.184 45,892 +0.00(+0.00%)
Mar 23, 2012 2.175 2.184 2.171 2.184 12,769 +0.02(+1.15%)
Mar 22, 2012 2.191 2.191 2.159 2.159 49,833 -0.03(-1.28%)
Mar 21, 2012 2.206 2.212 2.187 2.187 6,367 -0.01(-0.28%)
Mar 20, 2012 2.181 2.203 2.181 2.194 19,881 +0.00(+0.14%)
Mar 19, 2012 2.184 2.215 2.181 2.191 59,015 +0.00(+0.14%)
Mar 16, 2012 2.191 2.206 2.181 2.187 25,401 +0.00(+0.00%)
Mar 15, 2012 2.206 2.207 2.187 2.187 26,489 -0.03(-1.40%)
Mar 14, 2012 2.203 2.225 2.194 2.219 43,434 -0.00(-0.14%)
Mar 13, 2012 2.200 2.225 2.194 2.222 61,059 +0.01(+0.55%)
Mar 12, 2012 2.185 2.210 2.185 2.210 11,888 +0.01(+0.68%)
Mar 09, 2012 2.213 2.223 2.195 2.195 46,394 -0.01(-0.28%)
Mar 08, 2012 2.201 2.204 2.182 2.201 57,313 +0.01(+0.25%)
Mar 07, 2012 2.188 2.213 2.182 2.195 52,279 +0.02(+1.02%)
Mar 06, 2012 2.223 2.229 2.154 2.173 101,782 -0.05(-2.23%)
Mar 05, 2012 2.213 2.223 2.167 2.223 98,492 +0.01(+0.42%)
Mar 02, 2012 2.235 2.235 2.213 2.213 23,389 -0.02(-0.97%)
Mar 01, 2012 2.219 2.263 2.219 2.235 50,296 +0.02(+1.10%)
Feb 29, 2012 2.229 2.229 2.201 2.211 29,135 +0.00(+0.16%)
Feb 28, 2012 2.210 2.213 2.195 2.207 13,360 -0.01(-0.42%)
Feb 27, 2012 2.232 2.232 2.201 2.216 44,773 -0.01(-0.63%)
Feb 24, 2012 2.216 2.244 2.216 2.230 31,454 +0.03(+1.20%)
Feb 23, 2012 2.192 2.204 2.185 2.204 16,909 +0.01(+0.56%)
Feb 22, 2012 2.188 2.192 2.167 2.192 24,415 +0.02(+0.71%)
Feb 21, 2012 2.179 2.210 2.167 2.176 111,872 -0.01(-0.57%)
Feb 17, 2012 2.182 2.188 2.158 2.188 44,362 +0.01(+0.28%)
Feb 16, 2012 2.176 2.182 2.176 2.182 24,742 +0.01(+0.56%)
Feb 15, 2012 2.133 2.176 2.133 2.170 110,853 +0.03(+1.46%)
Feb 14, 2012 2.179 2.179 2.099 2.139 263,178 -0.04(-1.76%)
Feb 13, 2012 2.177 2.184 2.165 2.177 88,318 +0.02(+0.71%)
Feb 10, 2012 2.162 2.177 2.162 2.162 52,345 -0.01(-0.44%)
Feb 09, 2012 2.162 2.174 2.162 2.172 15,879 +0.01(+0.29%)
Feb 08, 2012 2.165 2.177 2.165 2.165 39,178 +0.00(+0.00%)
Feb 07, 2012 2.162 2.190 2.147 2.165 81,832 -0.01(-0.56%)
Feb 06, 2012 2.190 2.190 2.156 2.177 35,402 -0.01(-0.56%)
Feb 03, 2012 2.162 2.190 2.159 2.190 30,990 +0.01(+0.42%)
Feb 02, 2012 2.168 2.180 2.168 2.180 26,643 +0.02(+0.71%)
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.