Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 (%)
Nov 30, 2016 2.722 2.722 2.698 2.718 10,632 +0.01(+0.21%)
Nov 29, 2016 2.722 2.722 2.688 2.713 7,503 +0.00(+0.18%)
Nov 28, 2016 2.680 2.717 2.680 2.708 16,701 -0.00(-0.17%)
Nov 25, 2016 2.678 2.720 2.668 2.712 19,176 +0.02(+0.91%)
Nov 23, 2016 2.688 2.688 2.688 0 -0.02(-0.73%)
Nov 22, 2016 2.708 2.717 2.703 2.708 20,974 -0.00(-0.18%)
Nov 21, 2016 2.693 2.713 2.693 2.713 13,907 +0.02(+0.74%)
Nov 18, 2016 2.673 2.693 2.673 2.693 10,495 +0.02(+0.74%)
Nov 17, 2016 2.668 2.712 2.663 2.673 15,289 -0.01(-0.37%)
Nov 16, 2016 2.688 2.717 2.663 2.683 50,563 +0.00(+0.00%)
Nov 15, 2016 2.673 2.717 2.673 2.683 9,713 +0.02(+0.74%)
Nov 14, 2016 2.698 2.698 2.624 2.663 21,412 -0.01(-0.28%)
Nov 11, 2016 2.658 2.678 2.658 2.671 6,960 -0.01(-0.46%)
Nov 10, 2016 2.658 2.702 2.658 2.683 14,568 +0.00(+0.19%)
Nov 09, 2016 2.629 2.693 2.629 2.678 39,294 -0.01(-0.55%)
Nov 08, 2016 2.644 2.707 2.639 2.693 15,819 +0.02(+0.92%)
Nov 07, 2016 2.653 2.673 2.619 2.668 45,673 +0.02(+0.74%)
Nov 04, 2016 2.628 2.678 2.628 2.648 36,551 -0.01(-0.55%)
Nov 03, 2016 2.656 2.675 2.626 2.663 33,941 -0.02(-0.73%)
Nov 02, 2016 2.707 2.707 2.609 2.683 145,301 -0.05(-1.80%)
Nov 01, 2016 2.714 2.742 2.698 2.732 58,145 +0.03(+1.27%)
Oct 31, 2016 2.727 2.737 2.693 2.698 16,060 -0.01(-0.36%)
Oct 28, 2016 2.727 2.747 2.693 2.707 22,340 -0.03(-1.25%)
Oct 27, 2016 2.717 2.747 2.698 2.742 64,021 -0.00(-0.18%)
Oct 26, 2016 2.747 2.751 2.722 2.747 15,972 +0.01(+0.36%)
Oct 25, 2016 2.713 2.751 2.713 2.737 33,285 -0.02(-0.71%)
Oct 24, 2016 2.766 2.766 2.726 2.756 24,250 +0.02(+0.72%)
Oct 21, 2016 2.759 2.759 2.732 2.737 10,594 +0.01(+0.36%)
Oct 20, 2016 2.756 2.761 2.719 2.727 23,606 -0.02(-0.71%)
Oct 19, 2016 2.706 2.747 2.706 2.747 13,611 +0.03(+1.08%)
Oct 18, 2016 2.742 2.742 2.678 2.717 34,227 +0.03(+1.28%)
Oct 17, 2016 2.717 2.751 2.683 2.683 53,375 -0.04(-1.46%)
Oct 14, 2016 2.707 2.731 2.707 2.723 11,158 +0.01(+0.21%)
Oct 13, 2016 2.688 2.741 2.678 2.717 53,420 -0.00(-0.18%)
Oct 12, 2016 2.741 2.744 2.722 2.722 10,855 -0.02(-0.71%)
Oct 11, 2016 2.741 2.756 2.741 2.741 15,559 +0.00(+0.04%)
Oct 10, 2016 2.775 2.775 2.736 2.740 18,443 -0.02(-0.57%)
Oct 07, 2016 2.756 2.763 2.755 2.756 8,905 -0.01(-0.35%)
Oct 06, 2016 2.769 2.770 2.756 2.765 21,468 -0.00(-0.18%)
Oct 05, 2016 2.770 2.775 2.751 2.770 44,575 +0.01(+0.35%)
Oct 04, 2016 2.771 2.771 2.736 2.761 18,083 -0.02(-0.61%)
Oct 03, 2016 2.746 2.790 2.727 2.778 29,925 +0.01(+0.44%)
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%)
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.