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, 2010 2.186 2.186 2.159 2.166 23,180 +0.00(+0.06%)
Sep 29, 2010 2.170 2.170 2.157 2.165 24,799 -0.02(-0.74%)
Sep 28, 2010 2.178 2.186 2.173 2.181 30,371 +0.02(+1.00%)
Sep 27, 2010 2.157 2.178 2.157 2.159 24,788 +0.00(+0.13%)
Sep 24, 2010 2.176 2.176 2.146 2.157 39,048 +0.00(+0.13%)
Sep 23, 2010 2.176 2.181 2.146 2.154 54,700 -0.03(-1.48%)
Sep 22, 2010 2.203 2.208 2.170 2.186 81,641 +0.01(+0.49%)
Sep 21, 2010 2.154 2.203 2.141 2.176 105,285 +0.03(+1.39%)
Sep 20, 2010 2.167 2.176 2.140 2.146 78,889 -0.03(-1.36%)
Sep 17, 2010 2.176 2.176 2.140 2.176 88,028 +0.03(+1.51%)
Sep 15, 2010 2.149 2.151 2.138 2.143 15,374 -0.00(-0.12%)
Sep 14, 2010 2.181 2.181 2.146 2.146 54,326 -0.02(-0.75%)
Sep 13, 2010 2.170 2.189 2.135 2.162 66,441 -0.01(-0.31%)
Sep 10, 2010 2.179 2.190 2.147 2.169 53,937 -0.02(-1.07%)
Sep 09, 2010 2.192 2.198 2.165 2.192 71,266 +0.01(+0.49%)
Sep 08, 2010 2.171 2.211 2.152 2.181 106,796 +0.01(+0.49%)
Sep 07, 2010 2.139 2.176 2.139 2.171 58,881 +0.03(+1.50%)
Sep 03, 2010 2.131 2.163 2.131 2.139 119,744 +0.01(+0.32%)
Sep 02, 2010 2.152 2.165 2.125 2.132 239,996 -0.01(-0.57%)
Sep 01, 2010 2.149 2.184 2.139 2.144 26,590 +0.02(+1.01%)
Aug 31, 2010 2.165 2.165 2.117 2.123 125,920 -0.03(-1.37%)
Aug 30, 2010 2.149 2.160 2.133 2.152 104,539 +0.03(+1.26%)
Aug 27, 2010 2.125 2.152 2.125 2.125 285,169 -0.02(-0.88%)
Aug 26, 2010 2.165 2.165 2.136 2.144 93,430 -0.01(-0.37%)
Aug 25, 2010 2.136 2.165 2.136 2.152 68,635 +0.01(+0.38%)
Aug 24, 2010 2.123 2.147 2.123 2.144 33,194 +0.00(+0.13%)
Aug 23, 2010 2.123 2.155 2.123 2.141 34,515 +0.00(+0.13%)
Aug 20, 2010 2.104 2.157 2.104 2.139 320,214 +0.02(+1.01%)
Aug 19, 2010 2.120 2.128 2.109 2.117 294,408 -0.00(-0.00%)
Aug 18, 2010 2.128 2.136 2.104 2.117 42,601 +0.00(+0.00%)
Aug 17, 2010 2.149 2.168 2.106 2.117 185,704 -0.02(-1.13%)
Aug 16, 2010 2.147 2.168 2.141 2.141 82,382 -0.02(-1.02%)
Aug 13, 2010 2.163 2.171 2.144 2.163 98,602 -0.01(-0.35%)
Aug 12, 2010 2.179 2.179 2.125 2.171 45,187 +0.00(+0.18%)
Aug 11, 2010 2.184 2.184 2.139 2.167 114,513 -0.01(-0.67%)
Aug 10, 2010 2.184 2.184 2.157 2.181 31,545 +0.03(+1.21%)
Aug 09, 2010 2.177 2.177 2.155 2.155 37,256 -0.01(-0.61%)
Aug 06, 2010 2.169 2.187 2.115 2.169 244,662 +0.05(+2.26%)
Aug 05, 2010 2.139 2.139 2.113 2.121 113,840 -0.01(-0.38%)
Aug 04, 2010 2.129 2.129 2.113 2.129 137,647 +0.01(+0.63%)
Aug 03, 2010 2.102 2.115 2.094 2.115 65,911 +0.01(+0.25%)
Aug 02, 2010 2.129 2.129 2.094 2.110 89,409 +0.00(+0.00%)
Jul 30, 2010 2.110 2.123 2.095 2.110 67,613 +0.02(+0.89%)
Jul 29, 2010 2.118 2.118 2.092 2.092 12,844 -0.00(-0.05%)
Jul 28, 2010 2.113 2.113 2.081 2.093 60,935 -0.00(-0.07%)
Jul 27, 2010 2.102 2.123 2.094 2.094 39,252 -0.03(-1.25%)
Jul 26, 2010 2.100 2.121 2.073 2.121 34,742 +0.00(+0.00%)
Jul 23, 2010 2.078 2.123 2.078 2.121 25,178 +0.03(+1.40%)
Jul 22, 2010 2.089 2.126 2.054 2.092 27,452 +0.04(+1.81%)
Jul 21, 2010 2.081 2.115 2.049 2.054 104,204 -0.02(-1.15%)
Jul 20, 2010 2.097 2.109 2.076 2.078 81,239 -0.05(-2.38%)
Jul 19, 2010 2.089 2.129 2.089 2.129 55,448 +0.02(+0.86%)
Jul 16, 2010 2.111 2.129 2.094 2.111 31,540 -0.01(-0.55%)
Jul 15, 2010 2.129 2.129 2.107 2.122 17,207 -0.00(-0.19%)
Jul 14, 2010 2.126 2.126 2.115 2.126 29,646 +0.00(+0.08%)
Jul 13, 2010 2.100 2.174 2.100 2.125 129,349 +0.01(+0.30%)
Jul 12, 2010 2.100 2.121 2.100 2.118 41,224 +0.03(+1.65%)
Jul 09, 2010 2.084 2.137 2.074 2.084 115,331 -0.01(-0.66%)
Jul 08, 2010 2.095 2.098 2.055 2.098 59,351 -0.00(-0.13%)
Jul 07, 2010 2.113 2.113 2.100 2.100 43,590 -0.01(-0.38%)
Jul 06, 2010 2.121 2.127 2.082 2.108 83,709 +0.01(+0.50%)
Jul 02, 2010 2.098 2.106 2.084 2.098 50,740 +0.01(+0.25%)
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.