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, 2014 3.012 3.024 2.992 2.993 32,158 -0.01(-0.39%)
Sep 29, 2014 3.008 3.008 2.997 3.004 5,150 -0.01(-0.26%)
Sep 26, 2014 2.993 3.012 2.993 3.012 8,459 +0.01(+0.39%)
Sep 25, 2014 3.012 3.012 2.989 3.001 45,293 +0.00(+0.00%)
Sep 24, 2014 3.000 3.008 2.993 3.001 19,978 -0.01(-0.26%)
Sep 23, 2014 3.002 3.012 2.995 3.008 12,964 +0.02(+0.79%)
Sep 22, 2014 3.004 3.008 2.985 2.985 26,322 +0.00(+0.00%)
Sep 19, 2014 2.993 3.010 2.985 2.985 19,077 -0.02(-0.66%)
Sep 18, 2014 3.036 3.036 3.001 3.004 25,766 -0.02(-0.52%)
Sep 17, 2014 3.028 3.028 3.011 3.020 5,084 -0.01(-0.26%)
Sep 16, 2014 2.985 3.036 2.985 3.028 35,548 +0.02(+0.75%)
Sep 15, 2014 3.013 3.021 3.005 3.005 18,534 +0.00(+0.13%)
Sep 12, 2014 3.002 3.025 3.002 3.002 45,720 +0.00(+0.00%)
Sep 11, 2014 3.005 3.009 2.994 3.002 37,504 +0.00(+0.13%)
Sep 10, 2014 3.009 3.029 2.998 2.998 47,521 -0.03(-1.03%)
Sep 09, 2014 3.005 3.029 2.994 3.029 46,462 +0.02(+0.78%)
Sep 08, 2014 3.009 3.013 3.005 3.005 3,172 -0.00(-0.00%)
Sep 05, 2014 2.966 3.013 2.982 3.005 49,888 +0.02(+0.79%)
Sep 04, 2014 3.005 3.009 2.982 2.982 9,426 -0.02(-0.65%)
Sep 03, 2014 3.005 3.005 2.986 3.002 12,614 +0.01(+0.25%)
Sep 02, 2014 2.982 3.005 2.982 2.994 42,307 +0.01(+0.41%)
Aug 29, 2014 3.002 2.982 2.982 2.982 23,027 -0.01(-0.26%)
Aug 28, 2014 2.978 2.994 2.966 2.990 27,247 +0.00(+0.00%)
Aug 27, 2014 2.982 3.002 2.982 2.990 9,804 +0.01(+0.39%)
Aug 26, 2014 2.982 3.008 2.974 2.978 44,638 +0.01(+0.40%)
Aug 25, 2014 2.974 2.994 2.966 2.966 70,501 -0.02(-0.78%)
Aug 22, 2014 2.986 2.986 2.978 2.990 27,523 +0.00(+0.00%)
Aug 21, 2014 2.986 2.990 2.982 2.990 19,993 +0.01(+0.26%)
Aug 20, 2014 2.986 3.021 2.978 2.982 33,073 +0.00(+0.13%)
Aug 19, 2014 2.990 2.991 2.939 2.978 47,667 -0.03(-1.04%)
Aug 18, 2014 3.009 3.013 3.009 3.009 15,899 +0.00(+0.00%)
Aug 15, 2014 3.009 2.994 2.990 3.009 35,271 +0.02(+0.52%)
Aug 14, 2014 2.951 2.998 2.951 2.994 40,199 +0.03(+0.92%)
Aug 13, 2014 2.970 2.986 2.966 2.966 79,351 -0.01(-0.26%)
Aug 12, 2014 3.009 3.012 2.943 2.974 39,134 -0.02(-0.55%)
Aug 11, 2014 3.010 3.018 2.944 2.991 31,600 +0.03(+1.05%)
Aug 08, 2014 2.962 2.971 2.959 2.959 6,159 +0.00(+0.00%)
Aug 07, 2014 2.998 3.015 2.959 2.959 36,563 -0.01(-0.39%)
Aug 06, 2014 2.928 3.014 2.925 2.971 92,128 +0.06(+2.13%)
Aug 05, 2014 2.967 2.967 2.909 2.909 90,591 -0.06(-1.96%)
Aug 04, 2014 2.959 2.975 2.948 2.967 38,621 +0.01(+0.26%)
Aug 01, 2014 2.959 2.990 2.952 2.959 15,933 -0.00(-0.13%)
Jul 31, 2014 3.014 3.014 2.963 2.963 68,607 -0.05(-1.67%)
Jul 30, 2014 3.025 3.033 3.010 3.014 21,440 -0.02(-0.77%)
Jul 29, 2014 3.045 3.045 3.037 3.037 10,346 +0.03(+0.90%)
Jul 28, 2014 3.006 3.022 3.006 3.010 20,256 +0.00(+0.00%)
Jul 25, 2014 3.005 3.014 2.991 3.010 11,457 +0.02(+0.52%)
Jul 24, 2014 3.045 3.045 2.990 2.994 85,484 -0.05(-1.53%)
Jul 23, 2014 2.994 3.041 2.990 3.041 66,388 +0.04(+1.42%)
Jul 22, 2014 2.998 3.002 2.987 2.998 34,782 +0.01(+0.26%)
Jul 21, 2014 3.014 3.014 2.987 2.990 41,000 -0.00(-0.13%)
Jul 18, 2014 3.002 3.010 2.987 2.994 11,026 -0.01(-0.26%)
Jul 17, 2014 2.998 3.014 2.979 3.002 58,106 +0.01(+0.39%)
Jul 16, 2014 3.010 3.010 2.990 2.990 24,415 -0.03(-1.03%)
Jul 15, 2014 3.002 3.022 2.979 3.021 70,090 +0.03(+0.89%)
Jul 14, 2014 2.964 2.995 2.960 2.995 26,599 +0.04(+1.26%)
Jul 11, 2014 2.968 2.976 2.949 2.957 65,397 -0.04(-1.25%)
Jul 10, 2014 2.999 3.003 2.979 2.995 20,821 +0.01(+0.38%)
Jul 09, 2014 2.986 2.987 2.953 2.984 22,736 -0.01(-0.37%)
Jul 08, 2014 2.995 2.996 2.983 2.995 17,215 +0.02(+0.52%)
Jul 07, 2014 2.983 2.987 2.972 2.979 46,727 +0.02(+0.52%)
Jul 03, 2014 2.964 2.964 2.964 2.964 19,483 -0.01(-0.39%)
Jul 02, 2014 2.983 2.987 2.974 2.976 41,863 +0.00(+0.10%)
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.