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 (%)
Aug 31, 2016 2.706 2.725 2.696 2.720 17,330 +0.01(+0.36%)
Aug 30, 2016 2.711 2.725 2.701 2.711 16,559 -0.01(-0.36%)
Aug 29, 2016 2.716 2.727 2.706 2.720 34,976 +0.00(+0.00%)
Aug 26, 2016 2.711 2.725 2.707 2.720 10,577 +0.02(+0.71%)
Aug 25, 2016 2.730 2.730 2.696 2.701 54,723 -0.03(-1.23%)
Aug 24, 2016 2.730 2.735 2.701 2.735 13,390 +0.02(+0.88%)
Aug 23, 2016 2.728 2.730 2.711 2.711 9,890 -0.01(-0.36%)
Aug 22, 2016 2.740 2.740 2.701 2.721 17,760 -0.01(-0.50%)
Aug 19, 2016 2.716 2.734 2.696 2.734 26,483 +0.00(+0.16%)
Aug 18, 2016 2.749 2.754 2.711 2.730 101,773 -0.00(-0.13%)
Aug 17, 2016 2.706 2.734 2.696 2.734 20,636 +0.03(+1.02%)
Aug 16, 2016 2.725 2.730 2.696 2.706 13,743 +0.00(+0.15%)
Aug 15, 2016 2.704 2.720 2.696 2.702 104,914 -0.00(-0.15%)
Aug 12, 2016 2.696 2.711 2.691 2.706 56,749 +0.01(+0.53%)
Aug 11, 2016 2.687 2.692 2.682 2.692 18,228 +0.00(+0.18%)
Aug 10, 2016 2.681 2.696 2.675 2.687 22,218 +0.01(+0.36%)
Aug 09, 2016 2.677 2.687 2.663 2.677 59,279 +0.00(+0.18%)
Aug 08, 2016 2.672 2.677 2.654 2.672 25,030 +0.01(+0.45%)
Aug 05, 2016 2.663 2.668 2.653 2.661 21,120 +0.00(+0.09%)
Aug 04, 2016 2.644 2.680 2.644 2.658 10,435 -0.00(-0.18%)
Aug 03, 2016 2.653 2.668 2.629 2.663 36,735 -0.02(-0.69%)
Aug 02, 2016 2.669 2.681 2.668 2.681 13,589 -0.01(-0.55%)
Aug 01, 2016 2.680 2.696 2.663 2.696 33,265 +0.02(+0.71%)
Jul 29, 2016 2.677 2.691 2.668 2.677 9,339 +0.00(+0.00%)
Jul 28, 2016 2.658 2.678 2.644 2.677 111,978 -0.01(-0.36%)
Jul 27, 2016 2.672 2.701 2.658 2.687 29,558 +0.02(+0.60%)
Jul 26, 2016 2.715 2.715 2.649 2.671 57,309 -0.03(-0.97%)
Jul 25, 2016 2.715 2.715 2.690 2.697 20,328 +0.01(+0.55%)
Jul 22, 2016 2.663 2.686 2.663 2.682 17,608 -0.01(-0.27%)
Jul 21, 2016 2.697 2.697 2.685 2.689 23,375 -0.01(-0.26%)
Jul 20, 2016 2.730 2.730 2.649 2.696 56,611 -0.02(-0.70%)
Jul 19, 2016 2.725 2.725 2.672 2.715 25,998 +0.01(+0.51%)
Jul 18, 2016 2.702 2.702 2.674 2.702 14,791 +0.02(+0.90%)
Jul 15, 2016 2.668 2.685 2.668 2.677 21,635 +0.01(+0.34%)
Jul 14, 2016 2.687 2.693 2.635 2.668 47,442 -0.00(-0.18%)
Jul 13, 2016 2.673 2.687 2.668 2.673 46,362 +0.02(+0.89%)
Jul 12, 2016 2.640 2.701 2.640 2.649 59,913 +0.00(+0.18%)
Jul 11, 2016 2.640 2.645 2.640 2.645 1,388 +0.01(+0.36%)
Jul 08, 2016 2.621 2.621 2.621 2.635 30,590 +0.01(+0.54%)
Jul 07, 2016 2.640 2.659 2.621 2.621 22,907 +0.00(+0.00%)
Jul 06, 2016 2.597 2.787 2.597 2.621 133,104 +0.03(+1.10%)
Jul 05, 2016 2.654 2.654 2.574 2.593 89,969 -0.08(-2.84%)
Jul 01, 2016 2.569 2.668 2.668 2.668 27,054 +0.08(+3.11%)
Jun 30, 2016 2.626 2.626 2.583 2.588 14,324 -0.02(-0.72%)
Jun 29, 2016 2.593 2.607 2.593 2.607 2,956 +0.01(+0.55%)
Jun 28, 2016 2.579 2.602 2.579 2.593 19,853 +0.01(+0.37%)
Jun 27, 2016 2.607 2.645 2.579 2.583 134,291 -0.02(-0.73%)
Jun 24, 2016 2.602 2.616 2.579 2.602 39,389 -0.03(-1.08%)
Jun 23, 2016 2.612 2.649 2.607 2.631 6,110 +0.03(+1.28%)
Jun 22, 2016 2.597 2.678 2.588 2.597 31,328 +0.01(+0.37%)
Jun 21, 2016 2.588 2.593 2.579 2.588 18,183 +0.01(+0.55%)
Jun 20, 2016 2.560 2.593 2.560 2.574 13,527 +0.02(+0.93%)
Jun 17, 2016 2.557 2.557 2.541 2.550 9,346 -0.00(-0.19%)
Jun 16, 2016 2.555 2.557 2.545 2.555 9,877 +0.00(+0.19%)
Jun 15, 2016 2.597 2.597 2.541 2.550 42,790 -0.05(-2.00%)
Jun 14, 2016 2.602 2.607 2.598 2.602 35,149 +0.02(+0.71%)
Jun 13, 2016 2.617 2.617 2.579 2.584 40,085 -0.02(-0.72%)
Jun 10, 2016 2.565 2.607 2.559 2.603 43,581 +0.02(+0.97%)
Jun 09, 2016 2.579 2.579 2.570 2.578 15,141 -0.00(-0.06%)
Jun 08, 2016 2.567 2.579 2.556 2.579 22,519 +0.01(+0.55%)
Jun 07, 2016 2.565 2.579 2.556 2.565 13,471 +0.00(+0.01%)
Jun 06, 2016 2.551 2.565 2.541 2.565 30,463 +0.02(+0.91%)
Jun 03, 2016 2.523 2.546 2.523 2.542 8,713 -0.00(-0.18%)
Jun 02, 2016 2.542 2.551 2.532 2.546 19,199 -0.00(-0.18%)
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.