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 (%)
Jul 30, 2004 2.881 2.881 2.851 2.866 12,299 -0.02(-0.53%)
Jul 29, 2004 2.846 2.896 2.846 2.881 21,028 +0.06(+2.05%)
Jul 28, 2004 2.793 2.868 2.772 2.823 40,865 +0.03(+1.17%)
Jul 27, 2004 2.785 2.798 2.750 2.790 16,663 +0.01(+0.45%)
Jul 26, 2004 2.823 2.823 2.778 2.778 28,169 -0.04(-1.25%)
Jul 23, 2004 2.818 2.848 2.798 2.813 21,821 -0.03(-1.06%)
Jul 22, 2004 2.823 2.873 2.818 2.843 33,327 +0.01(+0.27%)
Jul 21, 2004 2.896 2.899 2.836 2.836 21,028 -0.06(-2.09%)
Jul 20, 2004 2.883 2.899 2.848 2.896 38,088 +0.04(+1.32%)
Jul 19, 2004 2.836 2.873 2.823 2.858 32,137 +0.02(+0.80%)
Jul 16, 2004 2.836 2.858 2.833 2.836 12,696 +0.01(+0.18%)
Jul 15, 2004 2.833 2.873 2.798 2.830 36,898 +0.02(+0.72%)
Jul 14, 2004 2.793 2.836 2.793 2.810 44,039 +0.02(+0.63%)
Jul 13, 2004 2.737 2.793 2.737 2.793 42,056 +0.06(+2.12%)
Jul 12, 2004 2.775 2.775 2.735 2.735 8,728 -0.02(-0.55%)
Jul 09, 2004 2.785 2.823 2.735 2.750 39,675 -0.02(-0.82%)
Jul 08, 2004 2.750 2.778 2.732 2.772 30,153 +0.00(+0.00%)
Jul 07, 2004 2.735 2.775 2.735 2.772 28,566 +0.02(+0.83%)
Jul 06, 2004 2.772 2.785 2.722 2.750 37,691 -0.00(-0.09%)
Jul 02, 2004 2.735 2.785 2.735 2.752 31,343 +0.01(+0.18%)
Jul 01, 2004 2.750 2.795 2.722 2.747 42,056 -0.03(-1.00%)
Jun 30, 2004 2.772 2.775 2.735 2.775 25,789 +0.00(+0.09%)
Jun 29, 2004 2.772 2.775 2.750 2.772 14,283 +0.03(+0.92%)
Jun 28, 2004 2.735 2.775 2.725 2.747 24,995 +0.05(+1.77%)
Jun 25, 2004 2.783 2.783 2.699 2.699 36,501 -0.07(-2.55%)
Jun 24, 2004 2.747 2.770 2.747 2.770 9,918 +0.02(+0.83%)
Jun 23, 2004 2.732 2.747 2.697 2.747 18,647 +0.04(+1.40%)
Jun 22, 2004 2.709 2.735 2.709 2.709 3,570 -0.01(-0.46%)
Jun 21, 2004 2.692 2.755 2.692 2.722 41,659 +0.02(+0.75%)
Jun 18, 2004 2.694 2.735 2.694 2.702 12,299 +0.01(+0.28%)
Jun 17, 2004 2.715 2.740 2.689 2.694 13,886 -0.05(-1.66%)
Jun 16, 2004 2.800 2.800 2.687 2.740 48,404 -0.04(-1.36%)
Jun 15, 2004 2.747 2.818 2.747 2.778 46,023 +0.02(+0.64%)
Jun 14, 2004 2.727 2.772 2.715 2.760 18,647 +0.03(+1.01%)
Jun 10, 2004 2.770 2.785 2.732 2.732 37,691 -0.05(-1.63%)
Jun 09, 2004 2.848 2.848 2.772 2.778 19,837 -0.05(-1.69%)
Jun 08, 2004 2.810 2.873 2.810 2.825 16,266 +0.02(+0.54%)
Jun 07, 2004 2.765 2.823 2.765 2.810 17,457 +0.05(+1.83%)
Jun 04, 2004 2.780 2.798 2.760 2.760 52,371 -0.05(-1.71%)
Jun 03, 2004 2.805 2.815 2.772 2.808 7,141 +0.00(+0.09%)
Jun 02, 2004 2.803 2.805 2.772 2.805 6,744 -0.02(-0.63%)
Jun 01, 2004 2.785 2.836 2.772 2.823 17,060 +0.06(+2.28%)
May 28, 2004 2.772 2.823 2.760 2.760 32,533 +0.00(+0.00%)
May 27, 2004 2.747 2.798 2.747 2.760 15,473 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,930 +0.02(+0.73%)
May 25, 2004 2.702 2.752 2.702 2.752 19,441 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.659 2.684 45,230 -0.07(-2.65%)
May 21, 2004 2.725 2.765 2.722 2.757 13,092 +0.04(+1.30%)
May 20, 2004 2.697 2.747 2.697 2.722 9,522 +0.03(+1.03%)
May 19, 2004 2.621 2.697 2.616 2.694 45,626 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.614 2.614 53,165 -0.08(-3.08%)
May 17, 2004 2.684 2.697 2.659 2.697 21,028 +0.03(+0.94%)
May 14, 2004 2.634 2.709 2.634 2.672 24,202 +0.03(+0.95%)
May 13, 2004 2.634 2.649 2.609 2.646 12,299 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.634 2.649 21,424 -0.07(-2.50%)
May 11, 2004 2.709 2.722 2.704 2.717 13,092 +0.02(+0.75%)
May 10, 2004 2.735 2.747 2.672 2.697 78,954 -0.06(-2.01%)
May 07, 2004 2.800 2.800 2.752 2.752 69,432 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.785 2.800 20,631 -0.01(-0.18%)
May 05, 2004 2.790 2.805 2.790 2.805 20,234 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.793 2.793 27,772 -0.03(-0.89%)
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.