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 (%)
Aug 29, 2008 1.706 1.708 1.676 1.676 0 -0.01(-0.73%)
Aug 28, 2008 1.701 1.701 1.678 1.688 39,463 -0.00(-0.15%)
Aug 27, 2008 1.683 1.693 1.673 1.691 32,740 +0.02(+0.90%)
Aug 26, 2008 1.711 1.711 1.676 1.676 50,262 -0.03(-1.92%)
Aug 25, 2008 1.701 1.708 1.688 1.708 17,382 -0.01(-0.73%)
Aug 22, 2008 1.661 1.729 1.661 1.721 0 +0.08(+5.08%)
Aug 21, 2008 1.668 1.668 1.638 1.638 28,970 -0.03(-1.81%)
Aug 20, 2008 1.688 1.688 1.668 1.668 4,762 +0.00(+0.26%)
Aug 19, 2008 1.681 1.688 1.663 1.664 10,564 -0.02(-1.15%)
Aug 18, 2008 1.713 1.726 1.681 1.683 23,819 -0.03(-1.48%)
Aug 15, 2008 1.736 1.739 1.703 1.708 0 -0.01(-0.73%)
Aug 14, 2008 1.736 1.739 1.721 1.721 36,086 -0.01(-0.29%)
Aug 13, 2008 1.736 1.736 1.721 1.726 25,994 -0.01(-0.72%)
Aug 12, 2008 1.736 1.751 1.736 1.739 19,049 +0.02(+1.02%)
Aug 11, 2008 1.676 1.755 1.676 1.721 21,946 -0.00(-0.26%)
Aug 08, 2008 1.744 1.744 1.666 1.726 23,922 -0.00(-0.03%)
Aug 07, 2008 1.721 1.726 1.713 1.726 22,124 -0.02(-1.15%)
Aug 06, 2008 1.754 1.754 1.713 1.746 28,097 +0.01(+0.73%)
Aug 05, 2008 1.734 1.736 1.713 1.734 39,983 +0.04(+2.53%)
Aug 04, 2008 1.751 1.751 1.691 1.691 9,127 -0.05(-2.61%)
Aug 01, 2008 1.729 1.756 1.708 1.736 60,969 +0.03(+1.62%)
Jul 31, 2008 1.734 1.734 1.681 1.708 25,414 +0.00(+0.00%)
Jul 30, 2008 1.724 1.734 1.676 1.708 39,685 +0.01(+0.44%)
Jul 29, 2008 1.701 1.701 1.668 1.701 47,503 +0.02(+1.35%)
Jul 28, 2008 1.713 1.729 1.678 1.678 26,776 -0.01(-0.74%)
Jul 25, 2008 1.666 1.726 1.663 1.691 42,709 +0.01(+0.60%)
Jul 24, 2008 1.673 1.693 1.663 1.681 31,034 -0.02(-1.19%)
Jul 23, 2008 1.681 1.709 1.663 1.701 47,083 +0.01(+0.30%)
Jul 22, 2008 1.688 1.721 1.663 1.696 28,807 -0.02(-1.03%)
Jul 21, 2008 1.724 1.726 1.676 1.713 32,046 +0.00(+0.00%)
Jul 18, 2008 1.739 1.739 1.673 1.713 67,565 +0.03(+1.95%)
Jul 17, 2008 1.605 1.716 1.605 1.681 55,373 +0.06(+3.73%)
Jul 16, 2008 1.572 1.645 1.572 1.620 181,296 -0.02(-0.92%)
Jul 15, 2008 1.658 1.663 1.494 1.635 115,822 -0.06(-3.28%)
Jul 14, 2008 1.696 1.703 1.691 1.691 16,568 -0.03(-1.47%)
Jul 11, 2008 1.751 1.756 1.708 1.716 28,573 -0.04(-2.01%)
Jul 10, 2008 1.746 1.761 1.746 1.751 22,414 +0.01(+0.73%)
Jul 09, 2008 1.741 1.779 1.722 1.739 38,296 -0.04(-2.41%)
Jul 08, 2008 1.739 1.814 1.721 1.781 139,864 +0.01(+0.71%)
Jul 07, 2008 1.802 1.802 1.754 1.769 25,557 -0.01(-0.71%)
Jul 04, 2008 1.746 1.792 1.746 1.781 52,559 +0.00(+0.00%)
Jul 03, 2008 1.746 1.792 1.746 1.781 52,559 -0.00(-0.14%)
Jul 02, 2008 1.814 1.814 1.764 1.784 47,829 -0.02(-1.26%)
Jul 01, 2008 1.799 1.809 1.788 1.807 56,591 +0.02(+0.99%)
Jun 30, 2008 1.764 1.807 1.751 1.789 72,628 +0.00(+0.14%)
Jun 27, 2008 1.802 1.802 1.771 1.787 43,753 -0.02(-0.84%)
Jun 26, 2008 1.794 1.827 1.781 1.802 58,127 -0.03(-1.65%)
Jun 25, 2008 1.847 1.857 1.829 1.832 34,844 +0.01(+0.28%)
Jun 24, 2008 1.847 1.847 1.729 1.827 91,737 -0.02(-1.09%)
Jun 23, 2008 1.839 1.865 1.839 1.847 31,748 +0.01(+0.27%)
Jun 20, 2008 1.850 1.857 1.832 1.842 28,728 -0.01(-0.41%)
Jun 19, 2008 1.819 1.865 1.819 1.849 42,666 -0.00(-0.14%)
Jun 18, 2008 1.860 1.862 1.771 1.852 96,404 -0.02(-1.08%)
Jun 17, 2008 1.875 1.887 1.860 1.872 35,721 -0.00(-0.13%)
Jun 16, 2008 1.880 1.883 1.865 1.875 16,961 -0.01(-0.27%)
Jun 13, 2008 1.923 1.923 1.877 1.880 25,926 -0.04(-2.23%)
Jun 12, 2008 1.933 1.933 1.885 1.923 94,019 +0.01(+0.66%)
Jun 11, 2008 1.913 1.933 1.902 1.910 45,110 +0.01(+0.26%)
Jun 10, 2008 1.890 1.940 1.887 1.905 85,784 -0.01(-0.26%)
Jun 09, 2008 1.892 1.913 1.892 1.910 68,604 +0.01(+0.40%)
Jun 06, 2008 1.935 1.935 1.895 1.902 63,842 -0.01(-0.66%)
Jun 05, 2008 1.897 1.915 1.897 1.915 73,375 +0.02(+0.80%)
Jun 04, 2008 1.900 1.918 1.892 1.900 63,794 +0.00(+0.13%)
Jun 03, 2008 1.900 1.907 1.897 1.897 20,275 -0.01(-0.26%)
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.