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, 2010 1.953 1.997 1.953 1.997 82,145 +0.07(+3.37%)
Apr 29, 2010 1.935 1.948 1.932 1.932 26,356 -0.00(-0.00%)
Apr 28, 2010 1.930 1.948 1.922 1.932 29,885 +0.01(+0.68%)
Apr 27, 2010 1.971 1.971 1.903 1.919 76,722 -0.04(-1.99%)
Apr 26, 2010 1.987 1.989 1.958 1.958 81,738 -0.01(-0.27%)
Apr 23, 2010 1.956 1.984 1.953 1.963 153,679 +0.01(+0.53%)
Apr 22, 2010 1.937 1.963 1.918 1.953 67,532 +0.00(+0.00%)
Apr 21, 2010 1.987 2.018 1.925 1.953 74,664 -0.01(-0.53%)
Apr 20, 2010 1.995 2.002 1.943 1.963 23,426 +0.00(+0.13%)
Apr 19, 2010 1.898 1.984 1.896 1.961 65,278 +0.07(+3.72%)
Apr 16, 2010 1.914 2.018 1.888 1.890 101,573 -0.04(-1.89%)
Apr 15, 2010 1.927 1.937 1.893 1.927 94,714 +0.01(+0.54%)
Apr 14, 2010 1.883 1.916 1.868 1.916 44,586 +0.05(+2.94%)
Apr 13, 2010 1.849 1.875 1.849 1.862 23,076 +0.01(+0.71%)
Apr 12, 2010 1.820 1.872 1.815 1.849 143,437 -0.03(-1.82%)
Apr 09, 2010 1.875 1.919 1.873 1.883 102,649 +0.01(+0.69%)
Apr 08, 2010 1.886 1.886 1.860 1.870 48,703 -0.01(-0.32%)
Apr 07, 2010 1.844 1.893 1.844 1.876 74,402 +0.02(+1.31%)
Apr 06, 2010 1.831 1.852 1.831 1.852 28,068 +0.02(+0.84%)
Apr 05, 2010 1.839 1.857 1.831 1.836 34,173 +0.00(+0.14%)
Apr 01, 2010 1.821 1.834 1.834 1.834 44,522 +0.03(+1.57%)
Mar 31, 2010 1.821 1.821 1.795 1.805 47,333 -0.00(-0.06%)
Mar 30, 2010 1.811 1.821 1.790 1.807 34,495 +0.01(+0.68%)
Mar 29, 2010 1.808 1.826 1.788 1.794 23,229 +0.01(+0.83%)
Mar 26, 2010 1.777 1.793 1.777 1.780 32,520 +0.00(+0.00%)
Mar 25, 2010 1.805 1.805 1.772 1.780 45,447 +0.01(+0.29%)
Mar 24, 2010 1.803 1.803 1.772 1.774 65,695 -0.01(-0.77%)
Mar 23, 2010 1.769 1.803 1.769 1.788 57,476 +0.01(+0.48%)
Mar 22, 2010 1.780 1.803 1.764 1.780 24,216 -0.02(-0.86%)
Mar 19, 2010 1.774 1.795 1.762 1.795 15,590 +0.01(+0.72%)
Mar 18, 2010 1.780 1.831 1.754 1.782 74,743 +0.00(+0.15%)
Mar 17, 2010 1.767 1.790 1.767 1.780 15,640 +0.02(+1.17%)
Mar 16, 2010 1.787 1.818 1.746 1.759 104,786 -0.01(-0.73%)
Mar 15, 2010 1.788 1.788 1.772 1.772 19,357 -0.00(-0.15%)
Mar 12, 2010 1.782 1.795 1.774 1.774 58,940 -0.02(-1.15%)
Mar 11, 2010 1.813 1.816 1.795 1.795 35,637 -0.02(-0.86%)
Mar 10, 2010 1.782 1.811 1.769 1.811 44,630 +0.03(+1.59%)
Mar 09, 2010 1.774 1.790 1.762 1.782 16,663 +0.00(+0.18%)
Mar 08, 2010 1.734 1.786 1.734 1.779 54,455 +0.03(+1.83%)
Mar 05, 2010 1.793 1.793 1.747 1.747 66,311 -0.03(-1.59%)
Mar 04, 2010 1.788 1.788 1.770 1.775 54,651 -0.00(-0.08%)
Mar 03, 2010 1.770 1.787 1.757 1.777 51,606 +0.01(+0.37%)
Mar 02, 2010 1.775 1.780 1.747 1.770 133,547 +0.01(+0.58%)
Mar 01, 2010 1.734 1.762 1.726 1.760 99,312 +0.04(+2.08%)
Feb 26, 2010 1.698 1.724 1.696 1.724 15,938 +0.03(+1.51%)
Feb 25, 2010 1.688 1.704 1.678 1.698 25,643 +0.01(+0.45%)
Feb 24, 2010 1.686 1.698 1.678 1.691 37,966 +0.00(+0.00%)
Feb 23, 2010 1.668 1.704 1.665 1.691 70,937 +0.04(+2.17%)
Feb 22, 2010 1.650 1.686 1.647 1.655 101,018 -0.02(-0.92%)
Feb 19, 2010 1.688 1.688 1.647 1.670 55,260 -0.02(-1.06%)
Feb 18, 2010 1.693 1.696 1.678 1.688 61,833 +0.01(+0.30%)
Feb 17, 2010 1.701 1.709 1.678 1.683 32,591 +0.01(+0.31%)
Feb 16, 2010 1.775 1.775 1.668 1.678 195,565 -0.06(-3.61%)
Feb 12, 2010 1.742 1.741 1.741 1.741 12,101 -0.01(-0.51%)
Feb 11, 2010 1.765 1.775 1.750 1.750 45,501 -0.01(-0.29%)
Feb 10, 2010 1.750 1.755 1.746 1.755 60,873 +0.02(+0.88%)
Feb 09, 2010 1.755 1.755 1.734 1.739 29,183 +0.01(+0.72%)
Feb 08, 2010 1.686 1.727 1.679 1.727 35,007 +0.06(+3.66%)
Feb 05, 2010 1.763 1.763 1.618 1.666 325,867 -0.07(-4.23%)
Feb 04, 2010 1.737 1.747 1.714 1.740 54,595 +0.00(+0.00%)
Feb 03, 2010 1.742 1.742 1.739 1.740 27,006 -0.00(-0.15%)
Feb 02, 2010 1.740 1.763 1.730 1.742 66,931 +0.00(+0.15%)
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.