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, 2014 2.886 2.899 2.871 2.890 19,221 +0.02(+0.79%)
Apr 29, 2014 2.867 2.909 2.863 2.867 44,020 -0.02(-0.53%)
Apr 28, 2014 2.920 2.951 2.875 2.882 129,951 -0.04(-1.30%)
Apr 25, 2014 2.939 2.977 2.909 2.920 57,844 -0.02(-0.52%)
Apr 24, 2014 2.909 2.946 2.909 2.935 124,517 +0.03(+1.04%)
Apr 23, 2014 2.884 3.144 2.882 2.905 60,613 +0.03(+1.06%)
Apr 22, 2014 2.871 2.882 2.863 2.875 45,322 +0.00(+0.00%)
Apr 21, 2014 2.879 2.898 2.863 2.875 107,354 +0.02(+0.53%)
Apr 17, 2014 2.833 2.860 2.860 2.860 69,873 +0.02(+0.53%)
Apr 16, 2014 2.856 2.863 2.825 2.844 104,741 -0.02(-0.79%)
Apr 15, 2014 2.841 2.894 2.833 2.867 58,279 +0.01(+0.38%)
Apr 14, 2014 2.898 2.898 2.856 2.856 90,476 -0.00(-0.13%)
Apr 11, 2014 2.841 2.890 2.841 2.860 97,475 +0.00(+0.13%)
Apr 10, 2014 2.853 2.863 2.845 2.856 41,666 +0.00(+0.03%)
Apr 09, 2014 2.841 2.855 2.826 2.855 64,718 +0.01(+0.24%)
Apr 08, 2014 2.853 2.853 2.822 2.849 138,602 -0.01(-0.27%)
Apr 07, 2014 2.830 2.868 2.807 2.856 120,200 +0.03(+1.20%)
Apr 04, 2014 2.841 2.849 2.807 2.822 201,256 -0.03(-1.17%)
Apr 03, 2014 2.841 2.887 2.841 2.856 151,009 +0.02(+0.65%)
Apr 02, 2014 2.822 2.841 2.815 2.837 96,867 +0.02(+0.80%)
Apr 01, 2014 2.830 2.830 2.814 2.815 23,623 +0.00(+0.13%)
Mar 31, 2014 2.819 2.819 2.807 2.811 27,117 +0.02(+0.81%)
Mar 28, 2014 2.815 2.822 2.773 2.789 113,594 -0.01(-0.27%)
Mar 27, 2014 2.822 2.822 2.777 2.796 28,786 -0.03(-1.07%)
Mar 26, 2014 2.815 2.841 2.807 2.826 45,384 +0.01(+0.40%)
Mar 25, 2014 2.822 2.841 2.811 2.815 34,239 +0.00(+0.14%)
Mar 24, 2014 2.789 2.834 2.785 2.811 130,319 +0.03(+1.08%)
Mar 21, 2014 2.751 2.815 2.751 2.781 93,343 +0.02(+0.54%)
Mar 20, 2014 2.773 2.811 2.747 2.766 115,460 -0.03(-1.21%)
Mar 19, 2014 2.777 2.819 2.777 2.800 105,383 +0.03(+0.95%)
Mar 18, 2014 2.747 2.796 2.747 2.773 97,648 +0.02(+0.66%)
Mar 17, 2014 2.733 2.759 2.733 2.755 17,129 +0.03(+0.96%)
Mar 14, 2014 2.744 2.744 2.718 2.729 62,101 -0.01(-0.28%)
Mar 13, 2014 2.725 2.766 2.717 2.737 144,687 +0.01(+0.28%)
Mar 12, 2014 2.718 2.737 2.707 2.729 97,347 +0.01(+0.28%)
Mar 11, 2014 2.733 2.733 2.722 2.722 6,056 +0.01(+0.55%)
Mar 10, 2014 2.740 2.740 2.707 2.707 60,936 -0.01(-0.41%)
Mar 07, 2014 2.772 2.800 2.710 2.718 76,637 -0.05(-1.69%)
Mar 06, 2014 2.766 2.796 2.752 2.765 25,352 +0.01(+0.47%)
Mar 05, 2014 2.748 2.773 2.748 2.752 19,325 -0.01(-0.27%)
Mar 04, 2014 2.789 2.789 2.752 2.759 51,272 -0.00(-0.14%)
Mar 03, 2014 2.766 2.770 2.744 2.763 35,482 +0.01(+0.54%)
Feb 28, 2014 2.778 2.791 2.748 2.748 47,297 +0.00(+0.00%)
Feb 27, 2014 2.766 2.793 2.748 2.748 41,227 -0.01(-0.54%)
Feb 26, 2014 2.766 2.800 2.752 2.763 33,885 -0.01(-0.27%)
Feb 25, 2014 2.707 2.822 2.707 2.770 146,021 +0.04(+1.50%)
Feb 24, 2014 2.710 2.729 2.710 2.729 29,517 +0.01(+0.55%)
Feb 21, 2014 2.733 2.733 2.703 2.714 23,420 +0.01(+0.41%)
Feb 20, 2014 2.688 2.722 2.669 2.703 58,887 +0.01(+0.42%)
Feb 19, 2014 2.744 2.744 2.684 2.692 36,778 -0.02(-0.83%)
Feb 18, 2014 2.752 2.752 2.696 2.714 73,739 -0.04(-1.51%)
Feb 14, 2014 2.663 2.756 2.756 2.756 90,444 +0.09(+3.48%)
Feb 13, 2014 2.663 2.663 2.659 2.663 36,086 +0.00(+0.14%)
Feb 12, 2014 2.663 2.663 2.656 2.659 25,019 +0.01(+0.21%)
Feb 11, 2014 2.659 2.663 2.648 2.654 27,667 -0.01(-0.22%)
Feb 10, 2014 2.656 2.659 2.648 2.659 57,058 +0.02(+0.70%)
Feb 07, 2014 2.630 2.652 2.630 2.641 24,995 +0.01(+0.42%)
Feb 06, 2014 2.641 2.641 2.622 2.630 23,159 +0.00(+0.14%)
Feb 05, 2014 2.637 2.645 2.615 2.626 11,317 +0.00(+0.14%)
Feb 04, 2014 2.628 2.648 2.622 2.622 32,052 -0.00(-0.14%)
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.