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 (%)
Oct 31, 2006 2.810 2.810 2.750 2.750 55,545 +0.00(+0.07%)
Oct 30, 2006 2.805 2.810 2.745 2.748 61,893 -0.03(-1.25%)
Oct 27, 2006 2.760 2.783 2.709 2.783 70,225 +0.02(+0.82%)
Oct 26, 2006 2.747 2.760 2.745 2.760 66,654 +0.05(+1.77%)
Oct 25, 2006 2.694 2.750 2.694 2.712 26,582 +0.00(+0.00%)
Oct 24, 2006 2.793 2.795 2.684 2.712 77,367 -0.08(-2.98%)
Oct 23, 2006 2.760 2.795 2.760 2.795 34,517 +0.01(+0.45%)
Oct 20, 2006 2.747 2.783 2.745 2.783 91,650 +0.04(+1.28%)
Oct 19, 2006 2.752 2.783 2.747 2.747 50,784 -0.02(-0.64%)
Oct 18, 2006 2.747 2.765 2.747 2.765 7,935 +0.02(+0.55%)
Oct 17, 2006 2.770 2.820 2.732 2.750 91,253 +0.02(+0.55%)
Oct 16, 2006 2.772 2.772 2.728 2.735 38,485 -0.04(-1.36%)
Oct 13, 2006 2.767 2.772 2.742 2.772 49,594 +0.01(+0.18%)
Oct 12, 2006 2.694 2.767 2.694 2.767 75,780 +0.00(+0.00%)
Oct 11, 2006 2.742 2.767 2.742 2.767 25,392 +0.02(+0.91%)
Oct 10, 2006 2.747 2.760 2.742 2.743 21,028 +0.02(+0.75%)
Oct 09, 2006 2.702 2.767 2.697 2.722 52,768 +0.00(+0.09%)
Oct 06, 2006 2.722 2.742 2.712 2.720 26,979 +0.02(+0.75%)
Oct 05, 2006 2.722 2.730 2.699 2.699 40,072 -0.02(-0.56%)
Oct 04, 2006 2.689 2.717 2.672 2.715 28,963 +0.01(+0.47%)
Oct 03, 2006 2.709 2.722 2.702 2.702 25,789 +0.01(+0.19%)
Oct 02, 2006 2.684 2.724 2.682 2.697 26,582 +0.01(+0.19%)
Sep 29, 2006 2.737 2.737 2.692 2.692 14,679 -0.03(-1.11%)
Sep 28, 2006 2.727 2.727 2.672 2.722 59,910 -0.02(-0.64%)
Sep 27, 2006 2.722 2.742 2.694 2.740 48,800 +0.01(+0.18%)
Sep 26, 2006 2.704 2.735 2.704 2.735 55,149 +0.04(+1.59%)
Sep 25, 2006 2.672 2.692 2.672 2.692 38,485 +0.02(+0.75%)
Sep 22, 2006 2.707 2.707 2.634 2.672 43,246 -0.01(-0.47%)
Sep 21, 2006 2.646 2.684 2.634 2.684 29,359 +0.02(+0.85%)
Sep 20, 2006 2.684 2.687 2.662 2.662 20,234 +0.01(+0.38%)
Sep 19, 2006 2.709 2.709 2.652 2.652 23,805 -0.04(-1.31%)
Sep 18, 2006 2.689 2.709 2.672 2.687 17,060 +0.02(+0.57%)
Sep 15, 2006 2.674 2.702 2.667 2.672 46,023 +0.02(+0.76%)
Sep 14, 2006 2.687 2.687 2.652 2.652 46,420 -0.03(-0.94%)
Sep 13, 2006 2.614 2.722 2.614 2.677 40,072 +0.07(+2.61%)
Sep 12, 2006 2.702 2.722 2.609 2.609 60,703 -0.06(-2.36%)
Sep 11, 2006 2.646 2.699 2.641 2.672 51,181 +0.03(+0.95%)
Sep 08, 2006 2.742 2.747 2.646 2.646 57,132 -0.10(-3.49%)
Sep 07, 2006 2.775 2.778 2.735 2.742 78,954 -0.06(-2.07%)
Sep 06, 2006 2.750 2.815 2.722 2.800 49,594 +0.08(+2.78%)
Sep 05, 2006 2.699 2.730 2.677 2.725 63,877 +0.05(+1.89%)
Sep 01, 2006 2.672 2.722 2.672 2.674 62,290 +0.05(+2.02%)
Aug 31, 2006 2.591 2.672 2.578 2.621 68,638 +0.03(+1.17%)
Aug 30, 2006 2.571 2.591 2.571 2.591 12,696 +0.02(+0.88%)
Aug 29, 2006 2.566 2.578 2.566 2.568 8,728 -0.01(-0.39%)
Aug 28, 2006 2.588 2.591 2.578 2.578 18,250 +0.03(+0.99%)
Aug 25, 2006 2.546 2.581 2.546 2.553 8,728 -0.02(-0.68%)
Aug 24, 2006 2.556 2.583 2.556 2.571 85,302 +0.02(+0.69%)
Aug 23, 2006 2.553 2.566 2.553 2.553 10,712 -0.03(-0.98%)
Aug 22, 2006 2.546 2.583 2.546 2.578 84,508 +0.04(+1.59%)
Aug 21, 2006 2.561 2.561 2.538 2.538 38,882 -0.02(-0.79%)
Aug 18, 2006 2.528 2.566 2.528 2.558 61,497 -0.01(-0.49%)
Aug 17, 2006 2.533 2.571 2.533 2.571 29,359 +0.02(+0.79%)
Aug 16, 2006 2.533 2.571 2.533 2.551 32,533 +0.01(+0.50%)
Aug 15, 2006 2.536 2.566 2.536 2.538 29,359 +0.01(+0.50%)
Aug 14, 2006 2.520 2.556 2.520 2.525 21,821 +0.01(+0.40%)
Aug 11, 2006 2.543 2.543 2.515 2.515 11,902 +0.01(+0.20%)
Aug 10, 2006 2.520 2.563 2.510 2.510 42,056 +0.01(+0.30%)
Aug 09, 2006 2.520 2.541 2.478 2.503 67,448 -0.04(-1.68%)
Aug 08, 2006 2.533 2.556 2.533 2.546 12,299 -0.01(-0.49%)
Aug 07, 2006 2.533 2.558 2.523 2.558 15,076 +0.01(+0.49%)
Aug 04, 2006 2.536 2.558 2.533 2.546 21,821 +0.01(+0.50%)
Aug 03, 2006 2.546 2.583 2.533 2.533 30,946 -0.01(-0.49%)
Aug 02, 2006 2.558 2.588 2.533 2.546 50,784 -0.03(-1.08%)
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.