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 (%)
Jan 31, 2005 2.999 3.072 2.999 3.052 80,938 +0.03(+0.92%)
Jan 28, 2005 3.025 3.037 2.999 3.025 14,283 +0.01(+0.42%)
Jan 27, 2005 3.025 3.027 2.989 3.012 26,979 -0.03(-1.08%)
Jan 26, 2005 3.050 3.072 3.025 3.045 55,545 -0.00(-0.08%)
Jan 25, 2005 3.042 3.057 3.019 3.047 40,072 +0.03(+0.92%)
Jan 24, 2005 3.012 3.037 3.012 3.019 25,789 -0.00(-0.08%)
Jan 21, 2005 3.012 3.047 2.987 3.022 6,744 -0.02(-0.58%)
Jan 20, 2005 2.999 3.070 2.974 3.040 43,246 +0.03(+0.92%)
Jan 19, 2005 2.969 3.025 2.969 3.012 41,262 +0.04(+1.44%)
Jan 18, 2005 2.964 2.997 2.964 2.969 12,299 +0.01(+0.17%)
Jan 14, 2005 2.982 3.002 2.964 2.964 32,930 -0.02(-0.76%)
Jan 13, 2005 3.012 3.012 2.987 2.987 12,696 -0.01(-0.17%)
Jan 12, 2005 3.037 3.037 2.987 2.992 48,800 +0.01(+0.17%)
Jan 11, 2005 3.055 3.088 2.987 2.987 36,501 -0.06(-2.07%)
Jan 10, 2005 3.050 3.080 3.037 3.050 46,420 +0.03(+0.83%)
Jan 07, 2005 3.002 3.025 2.989 3.025 65,464 +0.03(+0.84%)
Jan 06, 2005 2.949 3.004 2.949 2.999 25,392 +0.04(+1.45%)
Jan 05, 2005 2.944 2.956 2.941 2.956 37,691 +0.02(+0.51%)
Jan 04, 2005 2.969 2.979 2.941 2.941 24,995 -0.02(-0.77%)
Jan 03, 2005 2.987 3.002 2.941 2.964 38,882 -0.04(-1.18%)
Dec 31, 2004 2.987 3.002 2.967 2.999 9,125 +0.03(+1.02%)
Dec 30, 2004 2.989 3.002 2.969 2.969 23,408 -0.03(-1.09%)
Dec 29, 2004 2.999 3.002 2.989 3.002 30,153 +0.02(+0.51%)
Dec 28, 2004 2.974 2.992 2.974 2.987 14,679 +0.04(+1.28%)
Dec 27, 2004 2.984 2.999 2.949 2.949 55,942 -0.04(-1.27%)
Dec 23, 2004 3.004 3.004 2.977 2.987 28,169 +0.04(+1.28%)
Dec 22, 2004 2.987 2.999 2.946 2.949 21,821 -0.03(-0.85%)
Dec 21, 2004 2.964 2.977 2.964 2.974 14,679 +0.02(+0.60%)
Dec 20, 2004 2.974 2.987 2.951 2.956 15,076 +0.01(+0.43%)
Dec 17, 2004 2.949 2.962 2.934 2.944 19,044 -0.02(-0.60%)
Dec 16, 2004 2.974 3.009 2.962 2.962 57,132 +0.01(+0.17%)
Dec 15, 2004 2.949 2.987 2.949 2.956 25,789 +0.00(+0.00%)
Dec 14, 2004 2.936 2.956 2.936 2.956 24,995 +0.01(+0.34%)
Dec 13, 2004 2.929 2.946 2.929 2.946 11,505 -0.02(-0.76%)
Dec 10, 2004 2.969 2.969 2.969 2.969 7,538 +0.02(+0.68%)
Dec 09, 2004 2.974 2.989 2.901 2.949 94,031 -0.04(-1.27%)
Dec 08, 2004 2.951 2.999 2.951 2.987 69,035 +0.04(+1.28%)
Dec 07, 2004 2.949 2.962 2.936 2.949 8,728 -0.01(-0.34%)
Dec 06, 2004 2.936 2.962 2.899 2.959 73,796 +0.02(+0.60%)
Dec 03, 2004 2.916 2.941 2.891 2.941 29,756 -0.00(-0.09%)
Dec 02, 2004 2.901 2.944 2.886 2.944 21,424 +0.03(+0.86%)
Dec 01, 2004 2.924 2.956 2.901 2.919 38,088 -0.01(-0.17%)
Nov 30, 2004 2.924 2.944 2.924 2.924 6,348 +0.02(+0.61%)
Nov 29, 2004 2.954 2.962 2.906 2.906 23,408 -0.06(-1.87%)
Nov 26, 2004 2.924 2.962 2.924 2.962 28,963 +0.05(+1.64%)
Nov 24, 2004 2.959 2.959 2.911 2.914 11,902 -0.03(-0.86%)
Nov 23, 2004 2.888 2.972 2.876 2.939 90,063 -0.02(-0.77%)
Nov 22, 2004 2.904 2.962 2.891 2.962 75,780 +0.06(+2.00%)
Nov 19, 2004 2.899 2.904 2.888 2.904 20,631 +0.01(+0.35%)
Nov 18, 2004 2.886 2.904 2.886 2.893 32,533 -0.00(-0.09%)
Nov 17, 2004 2.904 2.906 2.893 2.896 43,643 +0.00(+0.00%)
Nov 16, 2004 2.904 2.904 2.893 2.896 28,566 -0.01(-0.17%)
Nov 15, 2004 2.906 2.906 2.901 2.901 25,392 +0.00(+0.00%)
Nov 12, 2004 2.906 2.906 2.901 2.901 27,772 -0.01(-0.17%)
Nov 11, 2004 2.941 2.967 2.906 2.906 63,480 -0.04(-1.20%)
Nov 10, 2004 2.931 2.974 2.901 2.941 44,833 -0.04(-1.44%)
Nov 09, 2004 2.951 2.999 2.924 2.984 65,067 +0.04(+1.46%)
Nov 08, 2004 2.972 3.007 2.936 2.941 22,218 -0.01(-0.26%)
Nov 05, 2004 2.979 2.979 2.949 2.949 11,109 +0.01(+0.26%)
Nov 04, 2004 2.924 2.977 2.924 2.941 56,339 -0.04(-1.27%)
Nov 03, 2004 2.959 2.982 2.939 2.979 20,631 +0.05(+1.55%)
Nov 02, 2004 2.901 2.934 2.899 2.934 7,538 +0.04(+1.22%)
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.