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 28, 2007 2.296 2.347 2.296 2.308 31,748 -0.01(-0.54%)
Sep 27, 2007 2.361 2.379 2.308 2.321 28,176 -0.00(-0.12%)
Sep 26, 2007 2.338 2.379 2.318 2.324 30,558 -0.02(-0.85%)
Sep 25, 2007 2.369 2.386 2.268 2.343 32,145 -0.02(-0.64%)
Sep 24, 2007 2.323 2.374 2.290 2.359 26,192 +0.03(+1.19%)
Sep 21, 2007 2.296 2.343 2.296 2.331 63,100 -0.00(-0.11%)
Sep 20, 2007 2.331 2.366 2.321 2.333 39,288 -0.01(-0.22%)
Sep 19, 2007 2.444 2.452 2.318 2.338 48,813 -0.08(-3.33%)
Sep 18, 2007 2.422 2.427 2.419 2.419 33,732 +0.02(+0.95%)
Sep 17, 2007 2.444 2.452 2.361 2.396 33,732 +0.05(+2.15%)
Sep 14, 2007 2.346 2.346 2.346 2.346 793 +0.01(+0.32%)
Sep 13, 2007 2.356 2.364 2.333 2.338 24,605 -0.03(-1.28%)
Sep 12, 2007 2.406 2.406 2.333 2.369 23,017 -0.05(-1.98%)
Sep 11, 2007 2.432 2.439 2.374 2.416 15,080 -0.03(-1.03%)
Sep 10, 2007 2.303 2.454 2.303 2.442 94,452 +0.07(+3.08%)
Sep 07, 2007 2.323 2.444 2.296 2.369 44,051 +0.00(+0.00%)
Sep 06, 2007 2.369 2.404 2.338 2.369 28,970 +0.02(+0.86%)
Sep 05, 2007 2.419 2.432 2.318 2.348 88,896 -0.05(-1.89%)
Sep 04, 2007 2.444 2.448 2.366 2.394 49,210 +0.00(+0.00%)
Aug 31, 2007 2.457 2.457 2.394 2.394 13,493 -0.01(-0.52%)
Aug 30, 2007 2.419 2.479 2.296 2.406 72,625 -0.08(-3.24%)
Aug 29, 2007 2.452 2.490 2.447 2.487 17,461 +0.06(+2.60%)
Aug 28, 2007 2.469 2.520 2.394 2.424 55,163 -0.03(-1.19%)
Aug 27, 2007 2.469 2.500 2.422 2.453 24,208 -0.03(-1.26%)
Aug 24, 2007 2.495 2.495 2.469 2.485 73,021 -0.01(-0.28%)
Aug 23, 2007 2.416 2.507 2.331 2.492 246,051 +0.20(+8.78%)
Aug 22, 2007 2.205 2.290 2.202 2.290 78,974 +0.10(+4.70%)
Aug 21, 2007 2.154 2.188 2.154 2.188 67,068 +0.05(+2.26%)
Aug 20, 2007 2.182 2.189 2.117 2.139 73,815 -0.00(-0.12%)
Aug 17, 2007 2.192 2.255 1.986 2.142 118,660 +0.11(+5.20%)
Aug 16, 2007 2.044 2.084 1.844 2.036 232,161 -0.04(-2.01%)
Aug 15, 2007 2.154 2.154 1.993 2.078 252,401 -0.15(-6.83%)
Aug 14, 2007 2.278 2.311 2.172 2.230 200,016 -0.14(-5.75%)
Aug 13, 2007 2.432 2.505 2.353 2.366 133,741 -0.02(-1.03%)
Aug 10, 2007 2.467 2.472 2.361 2.391 86,515 -0.16(-6.09%)
Aug 09, 2007 2.578 2.585 2.485 2.546 77,784 -0.03(-1.14%)
Aug 08, 2007 2.578 2.605 2.575 2.575 17,461 -0.02(-0.68%)
Aug 07, 2007 2.590 2.608 2.590 2.593 6,349 -0.02(-0.68%)
Aug 06, 2007 2.585 2.618 2.537 2.611 28,176 +0.00(+0.10%)
Aug 03, 2007 2.608 2.608 2.563 2.608 5,952 +0.05(+1.77%)
Aug 02, 2007 2.621 2.621 2.525 2.563 13,493 -0.02(-0.64%)
Aug 01, 2007 2.618 2.638 2.530 2.579 26,986 -0.03(-1.12%)
Jul 31, 2007 2.595 2.658 2.563 2.608 30,558 +0.05(+1.98%)
Jul 30, 2007 2.545 2.558 2.505 2.558 36,907 +0.03(+1.30%)
Jul 27, 2007 2.621 2.621 2.507 2.525 43,257 -0.04(-1.48%)
Jul 26, 2007 2.668 2.668 2.532 2.563 87,705 -0.12(-4.42%)
Jul 25, 2007 2.600 2.681 2.568 2.681 58,734 +0.07(+2.70%)
Jul 24, 2007 2.633 2.643 2.608 2.611 22,620 -0.01(-0.48%)
Jul 23, 2007 2.689 2.689 2.623 2.623 55,956 -0.06(-2.24%)
Jul 20, 2007 2.646 2.696 2.646 2.683 34,923 -0.00(-0.02%)
Jul 19, 2007 2.719 2.752 2.684 2.684 44,844 -0.04(-1.30%)
Jul 18, 2007 2.792 2.792 2.716 2.719 15,874 -0.05(-1.82%)
Jul 17, 2007 2.699 2.799 2.684 2.769 100,008 +0.05(+1.76%)
Jul 16, 2007 2.686 2.754 2.623 2.721 74,212 +0.03(+0.93%)
Jul 13, 2007 2.706 2.747 2.681 2.696 86,515 -0.04(-1.29%)
Jul 12, 2007 2.767 2.812 2.711 2.731 75,403 +0.01(+0.18%)
Jul 11, 2007 2.736 2.805 2.726 2.726 40,082 -0.02(-0.82%)
Jul 10, 2007 2.729 2.815 2.729 2.749 68,259 -0.07(-2.50%)
Jul 09, 2007 2.784 2.820 2.779 2.820 27,780 -0.01(-0.18%)
Jul 06, 2007 2.822 2.825 2.774 2.825 26,192 +0.04(+1.36%)
Jul 05, 2007 2.762 2.827 2.749 2.787 19,049 +0.00(+0.09%)
Jul 03, 2007 2.822 2.822 2.782 2.784 13,096 -0.04(-1.25%)
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.