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 (%)
Sep 30, 2002 1.868 1.868 1.797 1.810 69,432 -0.07(-3.62%)
Sep 27, 2002 1.890 1.903 1.878 1.878 43,246 +0.00(+0.00%)
Sep 26, 2002 1.916 1.951 1.878 1.878 23,011 -0.04(-1.97%)
Sep 25, 2002 1.913 1.931 1.890 1.916 49,594 +0.00(+0.13%)
Sep 24, 2002 1.941 1.941 1.890 1.913 27,772 -0.04(-2.06%)
Sep 23, 2002 1.916 1.979 1.916 1.953 64,671 +0.05(+2.79%)
Sep 20, 2002 1.895 1.913 1.895 1.900 32,137 -0.02(-0.79%)
Sep 19, 2002 1.989 2.016 1.903 1.916 42,056 -0.06(-3.18%)
Sep 18, 2002 1.966 1.991 1.953 1.979 34,914 +0.00(+0.00%)
Sep 17, 2002 1.956 1.991 1.953 1.979 52,768 +0.02(+1.03%)
Sep 16, 2002 1.953 1.979 1.941 1.958 25,789 +0.01(+0.65%)
Sep 13, 2002 1.928 1.946 1.928 1.946 5,554 +0.02(+0.91%)
Sep 12, 2002 1.918 1.966 1.918 1.928 39,278 -0.04(-1.92%)
Sep 11, 2002 1.991 1.991 1.966 1.966 17,060 +0.00(+0.00%)
Sep 10, 2002 1.966 1.991 1.941 1.966 53,561 -0.03(-1.27%)
Sep 09, 2002 2.016 2.016 1.979 1.991 18,250 -0.01(-0.63%)
Sep 06, 2002 1.984 2.052 1.984 2.004 70,225 +0.01(+0.51%)
Sep 05, 2002 1.981 2.016 1.981 1.994 38,485 +0.01(+0.64%)
Sep 04, 2002 2.004 2.014 1.981 1.981 19,837 -0.01(-0.25%)
Sep 03, 2002 2.004 2.029 1.986 1.986 44,039 -0.03(-1.38%)
Aug 30, 2002 2.037 2.037 2.009 2.014 714,159 -0.01(-0.62%)
Aug 29, 2002 2.004 2.044 2.004 2.026 29,756 +0.01(+0.37%)
Aug 28, 2002 1.999 2.026 1.996 2.019 13,886 +0.00(+0.12%)
Aug 27, 2002 1.991 2.047 1.991 2.016 30,946 +0.04(+1.78%)
Aug 26, 2002 1.991 2.042 1.979 1.981 63,877 +0.02(+0.77%)
Aug 23, 2002 1.979 1.989 1.966 1.966 35,311 +0.00(+0.00%)
Aug 22, 2002 1.860 1.966 1.860 1.966 69,432 +0.11(+6.12%)
Aug 21, 2002 1.840 1.865 1.840 1.853 19,441 +0.01(+0.41%)
Aug 20, 2002 1.855 1.865 1.842 1.845 28,963 +0.03(+1.39%)
Aug 16, 2002 1.820 1.865 1.817 1.820 33,327 -0.01(-0.41%)
Aug 15, 2002 1.840 1.853 1.822 1.827 28,963 -0.00(-0.14%)
Aug 14, 2002 1.835 1.840 1.812 1.830 63,480 -0.02(-0.82%)
Aug 13, 2002 1.878 1.878 1.845 1.845 20,234 -0.06(-3.17%)
Aug 12, 2002 1.918 1.918 1.885 1.905 36,104 +0.06(+3.14%)
Aug 07, 2002 1.827 1.847 1.827 1.847 17,060 +0.02(+1.10%)
Aug 06, 2002 1.853 1.853 1.817 1.827 20,631 -0.04(-2.03%)
Aug 05, 2002 1.878 1.890 1.858 1.865 12,299 -0.04(-1.99%)
Aug 02, 2002 1.878 1.903 1.840 1.903 57,132 +0.03(+1.34%)
Aug 01, 2002 1.878 1.888 1.847 1.878 46,817 +0.01(+0.68%)
Jul 31, 2002 1.865 1.875 1.840 1.865 26,582 +0.03(+1.37%)
Jul 30, 2002 1.827 1.865 1.815 1.840 34,914 -0.01(-0.68%)
Jul 29, 2002 1.790 1.853 1.782 1.853 47,213 +0.09(+5.00%)
Jul 26, 2002 1.726 1.764 1.726 1.764 28,169 +0.06(+3.70%)
Jul 25, 2002 1.777 1.815 1.701 1.701 48,800 -0.09(-4.93%)
Jul 24, 2002 1.827 1.827 1.744 1.790 96,808 -0.05(-2.74%)
Jul 23, 2002 1.890 1.890 1.815 1.840 73,399 -0.08(-3.95%)
Jul 22, 2002 1.916 1.953 1.865 1.916 38,882 -0.03(-1.30%)
Jul 19, 2002 1.966 1.979 1.928 1.941 97,998 +0.02(+0.79%)
Jul 17, 2002 1.923 1.979 1.893 1.926 50,784 -0.02(-0.78%)
Jul 12, 2002 1.966 1.966 1.941 1.941 36,898 -0.04(-1.91%)
Jul 11, 2002 2.016 2.042 1.966 1.979 84,112 -0.08(-3.92%)
Jul 10, 2002 2.142 2.180 2.057 2.059 72,209 -0.08(-3.77%)
Jul 09, 2002 2.142 2.142 2.140 2.140 32,930 -0.00(-0.12%)
Jul 08, 2002 2.117 2.142 2.117 2.142 5,951 +0.03(+1.19%)
Jul 05, 2002 2.105 2.130 2.105 2.117 9,918 +0.00(+0.00%)
Jul 04, 2002 2.142 2.142 2.105 2.117 28,566 +0.00(+0.00%)
Jul 03, 2002 2.142 2.142 2.105 2.117 28,566 -0.04(-1.75%)
Jul 02, 2002 2.155 2.168 2.117 2.155 19,837 -0.03(-1.16%)
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.