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, 2003 2.129 2.167 2.129 2.167 33,732 +0.00(+0.00%)
Apr 29, 2003 2.117 2.217 2.117 2.167 70,640 +0.05(+2.38%)
Apr 28, 2003 2.104 2.137 2.104 2.117 32,145 +0.03(+1.45%)
Apr 25, 2003 2.114 2.114 2.086 2.086 53,178 -0.03(-1.31%)
Apr 24, 2003 2.091 2.114 2.091 2.114 43,654 +0.01(+0.48%)
Apr 23, 2003 2.084 2.114 2.084 2.104 56,750 +0.01(+0.60%)
Apr 22, 2003 2.086 2.107 2.086 2.091 45,638 +0.01(+0.36%)
Apr 21, 2003 2.074 2.089 2.074 2.084 23,811 +0.02(+0.73%)
Apr 17, 2003 2.091 2.091 2.066 2.069 35,717 -0.02(-1.08%)
Apr 16, 2003 2.084 2.104 2.084 2.091 65,481 +0.01(+0.61%)
Apr 15, 2003 2.091 2.091 2.071 2.079 7,937 -0.01(-0.36%)
Apr 14, 2003 2.096 2.096 2.061 2.086 26,192 +0.02(+0.73%)
Apr 11, 2003 2.091 2.091 2.071 2.071 11,112 -0.02(-0.96%)
Apr 10, 2003 2.089 2.091 2.069 2.091 35,717 +0.01(+0.61%)
Apr 09, 2003 2.066 2.104 2.066 2.079 59,528 +0.01(+0.36%)
Apr 08, 2003 2.066 2.079 2.066 2.071 12,302 +0.02(+0.86%)
Apr 07, 2003 2.079 2.079 2.054 2.054 39,685 -0.02(-0.85%)
Apr 04, 2003 2.071 2.076 2.054 2.071 25,398 +0.00(+0.00%)
Apr 03, 2003 2.054 2.071 2.054 2.071 5,952 +0.03(+1.23%)
Apr 02, 2003 2.033 2.074 2.033 2.046 32,145 +0.01(+0.62%)
Apr 01, 2003 2.033 2.041 2.023 2.033 30,954 -0.01(-0.25%)
Mar 31, 2003 2.039 2.041 2.039 2.039 32,145 +0.00(+0.00%)
Mar 28, 2003 2.016 2.041 2.008 2.039 57,147 +0.03(+1.38%)
Mar 27, 2003 1.986 2.011 1.978 2.011 33,336 +0.05(+2.31%)
Mar 26, 2003 2.028 2.028 1.965 1.965 39,685 -0.05(-2.38%)
Mar 25, 2003 2.003 2.013 1.986 2.013 29,764 -0.00(-0.13%)
Mar 24, 2003 2.039 2.039 1.996 2.016 35,717 -0.01(-0.62%)
Mar 21, 2003 2.023 2.039 2.023 2.028 27,383 +0.02(+0.88%)
Mar 20, 2003 2.003 2.016 1.991 2.011 22,224 -0.01(-0.25%)
Mar 19, 2003 2.016 2.036 1.991 2.016 40,876 -0.03(-1.23%)
Mar 18, 2003 2.011 2.041 2.011 2.041 20,636 +0.03(+1.50%)
Mar 17, 2003 1.981 2.011 1.968 2.011 44,448 +0.02(+1.14%)
Mar 14, 2003 2.041 2.041 1.978 1.988 45,241 -0.05(-2.59%)
Mar 13, 2003 1.981 2.054 1.981 2.041 75,006 +0.06(+2.79%)
Mar 12, 2003 1.978 1.996 1.978 1.986 29,367 -0.00(-0.13%)
Mar 11, 2003 1.983 1.988 1.978 1.988 10,715 +0.01(+0.64%)
Mar 10, 2003 1.963 1.978 1.953 1.976 47,622 +0.01(+0.64%)
Mar 07, 2003 1.953 1.963 1.940 1.963 28,573 -0.01(-0.38%)
Mar 06, 2003 1.986 1.988 1.953 1.970 29,764 -0.02(-0.76%)
Mar 05, 2003 2.001 2.001 1.953 1.986 74,609 -0.03(-1.25%)
Mar 04, 2003 1.976 2.011 1.976 2.011 25,398 +0.04(+1.79%)
Mar 03, 2003 1.960 1.978 1.960 1.976 33,336 +0.03(+1.42%)
Feb 28, 2003 1.953 1.953 1.902 1.948 115,485 -0.01(-0.26%)
Feb 27, 2003 1.940 1.953 1.940 1.953 38,892 +0.01(+0.39%)
Feb 26, 2003 1.930 1.945 1.915 1.945 74,609 +0.02(+0.78%)
Feb 25, 2003 1.928 1.945 1.928 1.930 84,927 +0.00(+0.13%)
Feb 24, 2003 1.935 1.950 1.928 1.928 27,780 -0.02(-1.04%)
Feb 21, 2003 1.915 1.986 1.895 1.948 93,261 +0.02(+1.05%)
Feb 20, 2003 1.918 1.928 1.892 1.928 23,414 +0.01(+0.66%)
Feb 19, 2003 1.945 1.953 1.915 1.915 22,224 -0.03(-1.30%)
Feb 18, 2003 1.880 1.940 1.880 1.940 50,400 +0.05(+2.67%)
Feb 14, 2003 1.870 1.890 1.870 1.890 7,540 +0.01(+0.40%)
Feb 13, 2003 1.925 1.925 1.852 1.882 125,803 -0.05(-2.48%)
Feb 12, 2003 1.938 1.938 1.930 1.930 57,941 -0.01(-0.39%)
Feb 11, 2003 1.930 1.938 1.930 1.938 14,683 +0.01(+0.39%)
Feb 10, 2003 1.935 1.935 1.930 1.930 15,874 -0.02(-1.16%)
Feb 07, 2003 1.945 1.953 1.943 1.953 16,271 -0.00(-0.13%)
Feb 06, 2003 1.953 1.955 1.940 1.955 36,907 -0.01(-0.39%)
Feb 05, 2003 1.958 1.963 1.950 1.963 20,239 +0.00(+0.00%)
Feb 04, 2003 1.945 1.963 1.945 1.963 50,797 +0.02(+0.78%)
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.