Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 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 (%)
Apr 30, 2008 1.853 1.870 1.837 1.837 50,971 +0.01(+0.28%)
Apr 29, 2008 1.840 1.865 1.812 1.832 131,623 +0.01(+0.55%)
Apr 28, 2008 1.827 1.858 1.817 1.822 32,137 -0.01(-0.28%)
Apr 25, 2008 1.837 1.837 1.810 1.827 20,631 +0.01(+0.42%)
Apr 24, 2008 1.815 1.833 1.795 1.820 68,241 +0.03(+1.69%)
Apr 23, 2008 1.800 1.837 1.790 1.790 56,140 -0.01(-0.70%)
Apr 22, 2008 1.790 1.802 1.790 1.802 15,473 +0.00(+0.00%)
Apr 21, 2008 1.812 1.812 1.706 1.802 82,806 -0.01(-0.42%)
Apr 18, 2008 1.800 1.820 1.800 1.810 34,355 +0.03(+1.41%)
Apr 17, 2008 1.777 1.792 1.777 1.784 40,469 -0.01(-0.56%)
Apr 16, 2008 1.764 1.820 1.764 1.795 74,649 +0.04(+2.15%)
Apr 15, 2008 1.753 1.782 1.753 1.757 18,647 -0.00(-0.00%)
Apr 14, 2008 1.764 1.790 1.754 1.757 62,290 -0.01(-0.57%)
Apr 11, 2008 1.769 1.784 1.762 1.767 62,687 -0.02(-1.13%)
Apr 10, 2008 1.774 1.797 1.757 1.787 40,072 +0.01(+0.71%)
Apr 09, 2008 1.795 1.812 1.762 1.774 58,323 -0.03(-1.81%)
Apr 08, 2008 1.805 1.813 1.802 1.807 32,137 -0.00(-0.14%)
Apr 07, 2008 1.820 1.832 1.805 1.810 73,399 -0.01(-0.28%)
Apr 04, 2008 1.800 1.822 1.795 1.815 65,861 +0.00(+0.00%)
Apr 03, 2008 1.792 1.815 1.787 1.815 94,824 +0.02(+0.98%)
Apr 02, 2008 1.822 1.840 1.797 1.797 109,107 -0.02(-0.97%)
Apr 01, 2008 1.787 1.815 1.764 1.815 268,841 +0.05(+2.71%)
Mar 31, 2008 1.764 1.787 1.755 1.767 45,626 +0.02(+1.30%)
Mar 28, 2008 1.769 1.772 1.734 1.744 35,311 -0.01(-0.43%)
Mar 27, 2008 1.729 1.759 1.729 1.752 36,898 +0.02(+1.24%)
Mar 26, 2008 1.764 1.769 1.686 1.730 50,784 -0.02(-1.39%)
Mar 25, 2008 1.719 1.755 1.719 1.755 21,821 +0.01(+0.75%)
Mar 24, 2008 1.724 1.744 1.699 1.742 40,865 +0.02(+1.17%)
Mar 21, 2008 1.684 1.747 1.681 1.721 33,327 +0.00(+0.00%)
Mar 20, 2008 1.684 1.747 1.681 1.721 33,327 +0.03(+1.94%)
Mar 19, 2008 1.724 1.739 1.686 1.689 159,892 -0.05(-2.76%)
Mar 18, 2008 1.726 1.767 1.714 1.737 99,284 +0.02(+1.03%)
Mar 17, 2008 1.724 1.749 1.691 1.719 170,604 -0.07(-3.67%)
Mar 14, 2008 1.767 1.810 1.754 1.784 22,615 -0.01(-0.28%)
Mar 13, 2008 1.772 1.812 1.754 1.790 35,707 -0.01(-0.31%)
Mar 12, 2008 1.810 1.810 1.777 1.795 4,761 -0.01(-0.67%)
Mar 11, 2008 1.782 1.825 1.782 1.807 90,063 +0.03(+1.41%)
Mar 10, 2008 1.810 1.810 1.764 1.782 31,343 -0.03(-1.53%)
Mar 07, 2008 1.830 1.850 1.807 1.810 61,893 -0.04(-1.91%)
Mar 06, 2008 1.903 1.905 1.845 1.845 31,740 -0.03(-1.75%)
Mar 05, 2008 1.893 1.916 1.840 1.878 49,197 -0.01(-0.40%)
Mar 04, 2008 1.916 1.916 1.819 1.885 86,492 -0.02(-1.06%)
Mar 03, 2008 1.880 1.916 1.840 1.905 43,643 +0.06(+3.14%)
Feb 29, 2008 1.900 1.900 1.847 1.848 32,930 -0.04(-1.87%)
Feb 28, 2008 1.885 1.885 1.863 1.883 36,104 +0.02(+0.95%)
Feb 27, 2008 1.873 1.890 1.865 1.865 3,967 +0.00(+0.00%)
Feb 26, 2008 1.888 1.890 1.832 1.865 25,392 -0.00(-0.13%)
Feb 25, 2008 1.865 1.885 1.810 1.868 83,318 -0.02(-0.80%)
Feb 22, 2008 1.880 1.903 1.827 1.883 26,185 +0.02(+1.22%)
Feb 21, 2008 1.888 1.888 1.860 1.860 10,712 -0.02(-1.20%)
Feb 20, 2008 1.860 1.888 1.860 1.883 14,679 +0.01(+0.54%)
Feb 19, 2008 1.878 1.883 1.870 1.873 12,299 +0.01(+0.68%)
Feb 18, 2008 1.903 1.910 1.860 1.860 0 +0.00(+0.00%)
Feb 15, 2008 1.903 1.910 1.860 1.860 46,817 -0.02(-0.94%)
Feb 14, 2008 1.873 1.890 1.840 1.878 63,480 -0.01(-0.40%)
Feb 13, 2008 1.895 1.923 1.868 1.885 37,691 -0.03(-1.58%)
Feb 12, 2008 1.908 1.991 1.900 1.916 53,363 -0.01(-0.65%)
Feb 11, 2008 1.966 1.966 1.916 1.928 31,343 -0.00(-0.13%)
Feb 08, 2008 1.928 1.943 1.913 1.931 74,193 +0.00(+0.00%)
Feb 07, 2008 1.900 1.936 1.898 1.931 79,747 +0.02(+1.19%)
Feb 06, 2008 1.926 1.933 1.900 1.908 22,218 +0.00(+0.13%)
Feb 05, 2008 1.888 1.928 1.885 1.905 99,188 -0.01(-0.26%)
Feb 04, 2008 1.953 1.953 1.873 1.911 80,541 -0.01(-0.52%)
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.