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, 2014 2.885 2.898 2.871 2.889 19,226 +0.02(+0.79%)
Apr 29, 2014 2.866 2.908 2.863 2.866 44,031 -0.02(-0.53%)
Apr 28, 2014 2.920 2.950 2.874 2.882 129,985 -0.04(-1.30%)
Apr 25, 2014 2.938 2.976 2.909 2.920 57,859 -0.02(-0.52%)
Apr 24, 2014 2.908 2.946 2.908 2.935 124,549 +0.03(+1.04%)
Apr 23, 2014 2.884 3.143 2.882 2.904 60,629 +0.03(+1.06%)
Apr 22, 2014 2.870 2.882 2.863 2.874 45,334 +0.00(+0.00%)
Apr 21, 2014 2.878 2.897 2.863 2.874 107,382 +0.02(+0.53%)
Apr 17, 2014 2.832 2.859 2.859 2.859 69,891 +0.02(+0.53%)
Apr 16, 2014 2.855 2.863 2.825 2.844 104,768 -0.02(-0.79%)
Apr 15, 2014 2.840 2.893 2.832 2.866 58,294 +0.01(+0.38%)
Apr 14, 2014 2.897 2.897 2.856 2.856 90,499 -0.00(-0.13%)
Apr 11, 2014 2.840 2.889 2.840 2.859 97,500 +0.00(+0.13%)
Apr 10, 2014 2.852 2.862 2.844 2.856 41,677 +0.00(+0.03%)
Apr 09, 2014 2.840 2.855 2.825 2.855 64,735 +0.01(+0.24%)
Apr 08, 2014 2.852 2.852 2.822 2.848 138,638 -0.01(-0.27%)
Apr 07, 2014 2.829 2.867 2.807 2.856 120,231 +0.03(+1.20%)
Apr 04, 2014 2.840 2.848 2.807 2.822 201,308 -0.03(-1.17%)
Apr 03, 2014 2.840 2.886 2.840 2.855 151,048 +0.02(+0.65%)
Apr 02, 2014 2.822 2.840 2.814 2.837 96,892 +0.02(+0.80%)
Apr 01, 2014 2.829 2.829 2.813 2.814 23,629 +0.00(+0.13%)
Mar 31, 2014 2.818 2.818 2.807 2.810 27,124 +0.02(+0.81%)
Mar 28, 2014 2.814 2.822 2.773 2.788 113,624 -0.01(-0.27%)
Mar 27, 2014 2.822 2.822 2.777 2.795 28,794 -0.03(-1.07%)
Mar 26, 2014 2.814 2.840 2.807 2.825 45,395 +0.01(+0.40%)
Mar 25, 2014 2.822 2.840 2.810 2.814 34,248 +0.00(+0.14%)
Mar 24, 2014 2.788 2.833 2.784 2.810 130,353 +0.03(+1.08%)
Mar 21, 2014 2.750 2.814 2.750 2.780 93,367 +0.02(+0.54%)
Mar 20, 2014 2.773 2.810 2.746 2.765 115,490 -0.03(-1.21%)
Mar 19, 2014 2.776 2.818 2.776 2.799 105,410 +0.03(+0.95%)
Mar 18, 2014 2.746 2.795 2.746 2.773 97,673 +0.02(+0.66%)
Mar 17, 2014 2.732 2.758 2.732 2.755 17,133 +0.03(+0.96%)
Mar 14, 2014 2.743 2.743 2.717 2.728 62,117 -0.01(-0.28%)
Mar 13, 2014 2.725 2.766 2.716 2.736 144,725 +0.01(+0.28%)
Mar 12, 2014 2.717 2.736 2.706 2.728 97,373 +0.01(+0.28%)
Mar 11, 2014 2.732 2.732 2.721 2.721 6,057 +0.01(+0.55%)
Mar 10, 2014 2.740 2.740 2.706 2.706 60,951 -0.01(-0.41%)
Mar 07, 2014 2.771 2.799 2.710 2.717 76,657 -0.05(-1.69%)
Mar 06, 2014 2.766 2.796 2.751 2.764 25,358 +0.01(+0.47%)
Mar 05, 2014 2.747 2.773 2.747 2.751 19,330 -0.01(-0.27%)
Mar 04, 2014 2.788 2.788 2.751 2.758 51,285 -0.00(-0.14%)
Mar 03, 2014 2.766 2.769 2.743 2.762 35,491 +0.01(+0.54%)
Feb 28, 2014 2.777 2.790 2.747 2.747 47,309 +0.00(+0.00%)
Feb 27, 2014 2.766 2.792 2.747 2.747 41,238 -0.01(-0.54%)
Feb 26, 2014 2.766 2.799 2.751 2.762 33,894 -0.01(-0.27%)
Feb 25, 2014 2.706 2.822 2.706 2.769 146,059 +0.04(+1.50%)
Feb 24, 2014 2.710 2.728 2.710 2.728 29,524 +0.01(+0.55%)
Feb 21, 2014 2.732 2.732 2.702 2.713 23,426 +0.01(+0.41%)
Feb 20, 2014 2.687 2.721 2.669 2.702 58,902 +0.01(+0.42%)
Feb 19, 2014 2.743 2.743 2.684 2.691 36,788 -0.02(-0.83%)
Feb 18, 2014 2.751 2.751 2.695 2.713 73,758 -0.04(-1.51%)
Feb 14, 2014 2.662 2.755 2.755 2.755 90,467 +0.09(+3.48%)
Feb 13, 2014 2.662 2.662 2.659 2.662 36,095 +0.00(+0.14%)
Feb 12, 2014 2.662 2.662 2.655 2.659 25,025 +0.01(+0.22%)
Feb 11, 2014 2.659 2.662 2.648 2.653 27,675 -0.01(-0.22%)
Feb 10, 2014 2.655 2.659 2.648 2.659 57,073 +0.02(+0.70%)
Feb 07, 2014 2.629 2.651 2.629 2.640 25,001 +0.01(+0.42%)
Feb 06, 2014 2.640 2.640 2.622 2.629 23,165 +0.00(+0.14%)
Feb 05, 2014 2.637 2.644 2.614 2.625 11,320 +0.00(+0.14%)
Feb 04, 2014 2.627 2.648 2.622 2.622 32,060 -0.00(-0.14%)
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.