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 (%)
Jul 31, 2003 2.520 2.520 2.469 2.482 40,479 -0.03(-1.20%)
Jul 30, 2003 2.482 2.512 2.482 2.512 3,571 +0.02(+0.71%)
Jul 29, 2003 2.469 2.520 2.469 2.495 57,941 +0.02(+0.71%)
Jul 28, 2003 2.510 2.515 2.477 2.477 44,448 -0.02(-0.81%)
Jul 25, 2003 2.495 2.515 2.492 2.497 30,954 +0.01(+0.51%)
Jul 24, 2003 2.482 2.492 2.482 2.485 17,858 +0.03(+1.02%)
Jul 23, 2003 2.432 2.479 2.432 2.459 51,591 +0.02(+0.62%)
Jul 22, 2003 2.464 2.490 2.444 2.444 46,035 -0.01(-0.51%)
Jul 21, 2003 2.520 2.545 2.444 2.457 53,972 -0.04(-1.52%)
Jul 18, 2003 2.495 2.515 2.482 2.495 39,288 -0.02(-0.80%)
Jul 17, 2003 2.507 2.517 2.482 2.515 78,181 +0.01(+0.30%)
Jul 16, 2003 2.495 2.507 2.459 2.507 29,764 +0.03(+1.01%)
Jul 15, 2003 2.495 2.502 2.477 2.482 16,668 +0.00(+0.00%)
Jul 14, 2003 2.482 2.507 2.467 2.482 42,463 +0.01(+0.41%)
Jul 11, 2003 2.432 2.495 2.432 2.472 51,591 -0.01(-0.20%)
Jul 10, 2003 2.469 2.479 2.464 2.477 27,383 +0.02(+0.82%)
Jul 09, 2003 2.464 2.474 2.442 2.457 50,400 -0.02(-0.91%)
Jul 08, 2003 2.437 2.482 2.437 2.479 57,147 +0.05(+1.97%)
Jul 07, 2003 2.444 2.454 2.432 2.432 55,956 -0.03(-1.03%)
Jul 03, 2003 2.457 2.457 2.457 2.457 1,587 -0.01(-0.20%)
Jul 02, 2003 2.469 2.469 2.444 2.462 12,699 +0.01(+0.21%)
Jul 01, 2003 2.449 2.477 2.434 2.457 52,385 +0.01(+0.31%)
Jun 30, 2003 2.457 2.482 2.449 2.449 35,320 +0.01(+0.21%)
Jun 27, 2003 2.469 2.469 2.434 2.444 47,226 -0.03(-1.02%)
Jun 26, 2003 2.449 2.469 2.449 2.469 15,080 +0.00(+0.00%)
Jun 25, 2003 2.449 2.469 2.432 2.469 30,954 +0.03(+1.34%)
Jun 24, 2003 2.444 2.467 2.424 2.437 35,320 -0.03(-1.02%)
Jun 23, 2003 2.469 2.469 2.434 2.462 31,351 -0.03(-1.31%)
Jun 20, 2003 2.469 2.495 2.457 2.495 52,385 +0.04(+1.54%)
Jun 19, 2003 2.429 2.495 2.429 2.457 28,176 +0.03(+1.14%)
Jun 18, 2003 2.424 2.439 2.419 2.429 42,066 -0.01(-0.21%)
Jun 17, 2003 2.444 2.454 2.424 2.434 44,844 -0.02(-0.92%)
Jun 16, 2003 2.454 2.457 2.422 2.457 32,542 +0.00(+0.10%)
Jun 13, 2003 2.419 2.454 2.394 2.454 69,846 +0.00(+0.00%)
Jun 12, 2003 2.419 2.454 2.401 2.454 42,860 +0.02(+0.93%)
Jun 11, 2003 2.419 2.454 2.419 2.432 21,430 -0.03(-1.03%)
Jun 10, 2003 2.444 2.457 2.444 2.457 15,080 +0.01(+0.52%)
Jun 09, 2003 2.432 2.444 2.432 2.444 50,004 +0.01(+0.52%)
Jun 06, 2003 2.432 2.457 2.419 2.432 65,084 +0.00(+0.00%)
Jun 05, 2003 2.356 2.432 2.356 2.432 81,355 +0.06(+2.44%)
Jun 04, 2003 2.343 2.376 2.331 2.374 35,320 +0.03(+1.29%)
Jun 03, 2003 2.331 2.343 2.318 2.343 34,526 +0.03(+1.31%)
Jun 02, 2003 2.338 2.356 2.298 2.313 82,546 -0.03(-1.08%)
May 30, 2003 2.288 2.338 2.283 2.338 46,035 +0.04(+1.87%)
May 29, 2003 2.313 2.313 2.285 2.296 36,907 -0.01(-0.33%)
May 28, 2003 2.298 2.306 2.296 2.303 37,701 -0.01(-0.54%)
May 27, 2003 2.394 2.404 2.296 2.316 165,489 -0.09(-3.67%)
May 23, 2003 2.381 2.444 2.364 2.404 60,322 +0.02(+0.95%)
May 22, 2003 2.343 2.457 2.343 2.381 98,817 +0.05(+2.05%)
May 21, 2003 2.318 2.356 2.273 2.333 101,992 +0.02(+0.76%)
May 20, 2003 2.316 2.331 2.313 2.316 47,622 +0.02(+0.88%)
May 19, 2003 2.278 2.369 2.278 2.296 98,817 +0.03(+1.45%)
May 16, 2003 2.280 2.280 2.258 2.263 38,892 -0.01(-0.44%)
May 15, 2003 2.285 2.285 2.268 2.273 20,239 -0.02(-0.77%)
May 14, 2003 2.280 2.290 2.268 2.290 30,161 +0.03(+1.23%)
May 13, 2003 2.270 2.290 2.250 2.263 31,748 -0.01(-0.55%)
May 12, 2003 2.238 2.280 2.238 2.275 13,493 +0.03(+1.12%)
May 09, 2003 2.255 2.293 2.243 2.250 17,461 +0.01(+0.34%)
May 08, 2003 2.255 2.255 2.230 2.243 56,353 -0.01(-0.22%)
May 07, 2003 2.283 2.288 2.248 2.248 108,739 -0.03(-1.22%)
May 06, 2003 2.260 2.283 2.260 2.275 69,846 +0.01(+0.56%)
May 05, 2003 2.217 2.273 2.217 2.263 107,151 +0.07(+2.98%)
May 02, 2003 2.180 2.215 2.180 2.197 21,430 +0.02(+0.81%)
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.