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, 2008 1.880 1.892 1.867 1.890 73,418 -0.02(-0.79%)
Jan 30, 2008 1.890 1.960 1.857 1.905 44,448 +0.03(+1.34%)
Jan 29, 2008 1.895 1.895 1.857 1.880 25,002 +0.02(+0.95%)
Jan 28, 2008 1.862 1.882 1.827 1.862 89,293 +0.00(+0.00%)
Jan 25, 2008 1.935 1.935 1.832 1.862 78,577 -0.03(-1.34%)
Jan 24, 2008 1.817 1.955 1.797 1.887 82,546 +0.08(+4.47%)
Jan 23, 2008 1.764 1.817 1.751 1.807 44,281 +0.04(+2.17%)
Jan 22, 2008 1.766 1.817 1.764 1.768 72,625 -0.04(-2.39%)
Jan 21, 2008 1.804 1.852 1.804 1.812 0 +0.00(+0.00%)
Jan 18, 2008 1.804 1.852 1.804 1.812 26,986 -0.01(-0.28%)
Jan 17, 2008 1.865 1.870 1.817 1.817 93,658 -0.07(-3.48%)
Jan 16, 2008 1.832 1.935 1.832 1.882 172,236 +0.02(+0.95%)
Jan 15, 2008 1.867 1.892 1.865 1.865 30,161 -0.01(-0.40%)
Jan 14, 2008 1.913 1.915 1.865 1.872 150,837 -0.02(-0.93%)
Jan 11, 2008 1.907 1.920 1.877 1.890 56,750 -0.06(-3.10%)
Jan 10, 2008 1.910 1.998 1.844 1.950 48,416 +0.02(+0.78%)
Jan 09, 2008 1.943 1.963 1.918 1.935 41,273 -0.03(-1.66%)
Jan 08, 2008 1.935 1.968 1.925 1.968 50,797 +0.03(+1.69%)
Jan 07, 2008 1.955 1.960 1.930 1.935 65,878 -0.00(-0.13%)
Jan 04, 2008 1.915 1.955 1.900 1.938 43,654 -0.03(-1.41%)
Jan 03, 2008 1.968 1.970 1.902 1.965 71,696 +0.01(+0.26%)
Jan 02, 2008 1.897 1.965 1.895 1.960 66,505 +0.05(+2.77%)
Jan 01, 2008 1.915 1.930 1.875 1.907 0 +0.00(+0.00%)
Dec 31, 2007 1.915 1.930 1.875 1.907 131,359 +0.02(+0.84%)
Dec 28, 2007 1.918 1.935 1.870 1.892 124,613 -0.03(-1.35%)
Dec 27, 2007 1.902 1.950 1.877 1.918 133,741 -0.01(-0.26%)
Dec 26, 2007 1.902 1.943 1.900 1.923 90,880 -0.01(-0.65%)
Dec 24, 2007 1.920 1.935 1.905 1.935 30,954 +0.02(+1.05%)
Dec 21, 2007 1.900 1.923 1.875 1.915 115,882 +0.04(+1.88%)
Dec 20, 2007 1.900 1.900 1.875 1.880 78,181 -0.01(-0.27%)
Dec 19, 2007 1.905 1.910 1.885 1.885 111,517 -0.02(-1.14%)
Dec 18, 2007 1.920 1.930 1.895 1.906 90,880 +0.00(+0.08%)
Dec 17, 2007 1.918 1.950 1.892 1.905 76,990 -0.01(-0.53%)
Dec 14, 2007 1.910 1.973 1.910 1.915 116,279 -0.01(-0.26%)
Dec 13, 2007 1.986 1.988 1.913 1.920 121,041 -0.08(-4.07%)
Dec 12, 2007 1.986 2.008 1.986 2.001 52,782 +0.04(+1.83%)
Dec 11, 2007 2.016 2.016 1.960 1.965 33,732 -0.03(-1.64%)
Dec 10, 2007 1.948 2.028 1.948 1.998 202,000 +0.01(+0.51%)
Dec 07, 2007 1.976 2.008 1.976 1.988 49,210 -0.00(-0.13%)
Dec 06, 2007 2.033 2.033 1.973 1.991 30,954 -0.03(-1.25%)
Dec 05, 2007 1.968 2.033 1.968 2.016 137,312 -0.02(-1.11%)
Dec 04, 2007 1.910 2.041 1.910 2.038 38,118 +0.08(+3.98%)
Dec 03, 2007 1.973 2.008 1.953 1.960 105,167 -0.03(-1.39%)
Nov 30, 2007 1.945 2.008 1.945 1.988 58,338 +0.05(+2.47%)
Nov 29, 2007 2.041 2.051 1.928 1.940 115,882 -0.08(-3.99%)
Nov 28, 2007 1.978 2.051 1.978 2.021 84,927 +0.02(+1.01%)
Nov 27, 2007 1.991 2.051 1.918 2.001 129,375 +0.03(+1.40%)
Nov 26, 2007 1.993 2.016 1.918 1.973 92,071 +0.01(+0.38%)
Nov 23, 2007 1.953 2.001 1.920 1.965 113,898 +0.02(+0.91%)
Nov 21, 2007 2.016 2.016 1.920 1.948 131,359 -0.07(-3.50%)
Nov 20, 2007 2.044 2.049 2.018 2.018 20,239 -0.02(-0.99%)
Nov 19, 2007 2.056 2.056 1.973 2.039 96,833 -0.02(-1.10%)
Nov 16, 2007 2.102 2.142 2.018 2.061 84,927 +0.01(+0.25%)
Nov 15, 2007 2.091 2.091 2.048 2.056 51,591 -0.01(-0.45%)
Nov 14, 2007 2.099 2.119 2.044 2.065 48,019 -0.04(-2.07%)
Nov 13, 2007 2.069 2.119 2.049 2.109 121,835 +0.04(+2.07%)
Nov 12, 2007 2.084 2.142 2.059 2.066 91,277 -0.01(-0.61%)
Nov 09, 2007 2.102 2.131 2.079 2.079 38,098 -0.04(-1.79%)
Nov 08, 2007 2.104 2.142 2.084 2.117 84,133 +0.01(+0.36%)
Nov 07, 2007 2.147 2.238 2.091 2.109 109,532 -0.08(-3.79%)
Nov 06, 2007 2.180 2.275 2.142 2.192 205,175 +0.03(+1.28%)
Nov 05, 2007 2.137 2.275 2.132 2.164 277,006 +0.02(+1.06%)
Nov 02, 2007 2.154 2.185 2.129 2.142 171,045 +0.00(+0.12%)
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.