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 (%)
Oct 29, 2004 2.923 2.948 2.923 2.923 15,874 +0.02(+0.52%)
Oct 28, 2004 2.913 2.913 2.880 2.908 7,540 -0.00(-0.09%)
Oct 27, 2004 2.873 2.910 2.873 2.910 38,892 +0.03(+0.87%)
Oct 26, 2004 2.948 2.956 2.885 2.885 26,192 -0.04(-1.29%)
Oct 25, 2004 2.941 2.968 2.910 2.923 30,954 -0.02(-0.68%)
Oct 22, 2004 2.910 2.943 2.908 2.943 5,556 +0.02(+0.69%)
Oct 21, 2004 2.908 2.943 2.885 2.923 15,080 +0.02(+0.52%)
Oct 20, 2004 2.933 2.963 2.908 2.908 34,526 -0.05(-1.70%)
Oct 19, 2004 2.978 2.996 2.923 2.958 39,288 -0.02(-0.68%)
Oct 18, 2004 2.918 2.983 2.918 2.978 37,304 +0.02(+0.77%)
Oct 15, 2004 2.936 3.004 2.936 2.956 32,542 +0.07(+2.27%)
Oct 14, 2004 2.888 2.903 2.878 2.890 26,589 -0.02(-0.78%)
Oct 13, 2004 2.973 2.973 2.898 2.913 19,842 -0.09(-3.10%)
Oct 12, 2004 2.898 3.019 2.890 3.006 33,336 +0.09(+3.11%)
Oct 11, 2004 2.860 2.915 2.850 2.915 35,320 +0.05(+1.67%)
Oct 08, 2004 2.873 2.873 2.850 2.868 11,508 -0.01(-0.18%)
Oct 07, 2004 2.898 2.905 2.873 2.873 5,159 +0.00(+0.00%)
Oct 06, 2004 2.852 2.923 2.847 2.873 44,448 +0.01(+0.44%)
Oct 05, 2004 2.875 2.908 2.837 2.860 43,257 +0.01(+0.44%)
Oct 04, 2004 2.885 2.885 2.835 2.847 19,049 -0.03(-0.88%)
Oct 01, 2004 2.847 2.873 2.847 2.873 10,318 +0.04(+1.24%)
Sep 30, 2004 2.868 2.875 2.837 2.837 19,446 -0.03(-0.97%)
Sep 29, 2004 2.842 2.873 2.837 2.865 31,748 -0.00(-0.09%)
Sep 28, 2004 2.840 2.868 2.840 2.868 11,905 +0.01(+0.44%)
Sep 27, 2004 2.873 2.895 2.855 2.855 23,811 -0.04(-1.48%)
Sep 24, 2004 2.873 2.898 2.873 2.898 3,174 +0.02(+0.52%)
Sep 23, 2004 2.860 2.885 2.860 2.883 5,159 +0.02(+0.79%)
Sep 22, 2004 2.842 2.885 2.840 2.860 38,495 +0.00(+0.00%)
Sep 21, 2004 2.857 2.898 2.842 2.860 18,652 -0.03(-0.96%)
Sep 20, 2004 2.845 2.898 2.845 2.888 48,019 +0.05(+1.60%)
Sep 17, 2004 2.850 2.868 2.840 2.842 32,145 -0.01(-0.44%)
Sep 16, 2004 2.845 2.860 2.840 2.855 16,668 +0.02(+0.62%)
Sep 15, 2004 2.852 2.852 2.837 2.837 3,571 -0.01(-0.27%)
Sep 14, 2004 2.837 2.847 2.835 2.845 21,827 +0.00(+0.09%)
Sep 13, 2004 2.840 2.845 2.810 2.842 27,780 -0.01(-0.18%)
Sep 10, 2004 2.837 2.862 2.837 2.847 29,367 +0.00(+0.00%)
Sep 09, 2004 2.852 2.885 2.847 2.847 46,432 -0.01(-0.18%)
Sep 08, 2004 2.822 2.860 2.822 2.852 25,002 +0.03(+0.98%)
Sep 07, 2004 2.827 2.860 2.825 2.825 24,208 -0.01(-0.44%)
Sep 03, 2004 2.825 2.847 2.825 2.837 4,762 -0.03(-0.97%)
Sep 02, 2004 2.857 2.865 2.857 2.865 3,571 +0.02(+0.62%)
Sep 01, 2004 2.845 2.850 2.822 2.847 28,176 +0.03(+0.89%)
Aug 31, 2004 2.822 2.835 2.810 2.822 24,605 +0.01(+0.45%)
Aug 30, 2004 2.835 2.835 2.810 2.810 15,080 -0.02(-0.54%)
Aug 27, 2004 2.835 2.835 2.817 2.825 31,748 +0.01(+0.45%)
Aug 26, 2004 2.822 2.822 2.777 2.812 18,652 +0.01(+0.18%)
Aug 25, 2004 2.817 2.817 2.797 2.807 26,192 -0.01(-0.18%)
Aug 24, 2004 2.840 2.842 2.772 2.812 57,147 -0.02(-0.80%)
Aug 23, 2004 2.825 2.870 2.820 2.835 43,654 +0.04(+1.26%)
Aug 20, 2004 2.807 2.810 2.772 2.799 32,542 -0.01(-0.27%)
Aug 19, 2004 2.822 2.898 2.807 2.807 60,719 +0.00(+0.00%)
Aug 18, 2004 2.777 2.810 2.777 2.807 13,493 +0.01(+0.18%)
Aug 17, 2004 2.810 2.810 2.797 2.802 16,271 +0.02(+0.63%)
Aug 16, 2004 2.759 2.792 2.747 2.784 19,049 +0.01(+0.45%)
Aug 13, 2004 2.792 2.807 2.739 2.772 86,515 -0.01(-0.18%)
Aug 12, 2004 2.873 2.873 2.764 2.777 92,071 -0.12(-4.01%)
Aug 11, 2004 2.797 2.910 2.797 2.893 36,907 +0.08(+2.87%)
Aug 10, 2004 2.789 2.820 2.779 2.812 28,573 -0.00(-0.09%)
Aug 09, 2004 2.810 2.865 2.779 2.815 25,398 +0.02(+0.72%)
Aug 06, 2004 2.772 2.807 2.772 2.794 8,730 +0.01(+0.18%)
Aug 05, 2004 2.789 2.820 2.779 2.789 34,129 +0.02(+0.55%)
Aug 04, 2004 2.759 2.792 2.739 2.774 50,797 -0.00(-0.09%)
Aug 03, 2004 2.764 2.777 2.762 2.777 19,842 -0.01(-0.45%)
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.