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, 2007 2.802 2.807 2.769 2.794 12,699 -0.01(-0.18%)
Apr 27, 2007 2.805 2.822 2.767 2.799 42,463 -0.01(-0.27%)
Apr 26, 2007 2.706 2.807 2.699 2.807 58,338 +0.09(+3.15%)
Apr 25, 2007 2.759 2.815 2.699 2.721 42,463 -0.01(-0.46%)
Apr 24, 2007 2.742 2.792 2.699 2.734 37,701 +0.01(+0.18%)
Apr 23, 2007 2.797 2.797 2.696 2.729 53,178 -0.08(-2.70%)
Apr 20, 2007 2.794 2.846 2.772 2.805 93,658 +0.02(+0.54%)
Apr 19, 2007 2.792 2.792 2.789 2.789 16,271 +0.01(+0.18%)
Apr 18, 2007 2.772 2.797 2.719 2.784 62,703 +0.02(+0.64%)
Apr 17, 2007 2.699 2.769 2.691 2.767 57,941 +0.07(+2.52%)
Apr 16, 2007 2.724 2.724 2.699 2.699 30,558 -0.01(-0.46%)
Apr 13, 2007 2.699 2.721 2.699 2.711 17,461 -0.00(-0.09%)
Apr 12, 2007 2.699 2.754 2.696 2.714 44,448 -0.01(-0.37%)
Apr 11, 2007 2.684 2.724 2.684 2.724 51,591 +0.02(+0.75%)
Apr 10, 2007 2.671 2.704 2.671 2.704 36,907 +0.02(+0.85%)
Apr 09, 2007 2.701 2.726 2.671 2.681 61,116 +0.01(+0.38%)
Apr 05, 2007 2.719 2.721 2.671 2.671 45,638 -0.04(-1.30%)
Apr 04, 2007 2.742 2.744 2.676 2.706 41,670 -0.01(-0.28%)
Apr 03, 2007 2.711 2.744 2.704 2.714 24,605 +0.03(+1.22%)
Apr 02, 2007 2.706 2.706 2.679 2.681 15,874 -0.02(-0.85%)
Mar 30, 2007 2.719 2.726 2.694 2.704 29,367 +0.01(+0.38%)
Mar 29, 2007 2.714 2.721 2.694 2.694 20,239 -0.00(-0.09%)
Mar 28, 2007 2.701 2.704 2.676 2.696 14,683 +0.02(+0.85%)
Mar 27, 2007 2.684 2.744 2.658 2.674 45,241 -0.02(-0.62%)
Mar 26, 2007 2.701 2.701 2.671 2.690 13,096 +0.00(+0.06%)
Mar 23, 2007 2.714 2.714 2.689 2.689 28,573 +0.02(+0.85%)
Mar 22, 2007 2.714 2.721 2.658 2.666 52,385 -0.04(-1.49%)
Mar 21, 2007 2.716 2.721 2.689 2.706 24,605 +0.03(+1.23%)
Mar 20, 2007 2.754 2.754 2.656 2.674 71,434 -0.00(-0.09%)
Mar 19, 2007 2.701 2.782 2.666 2.676 63,100 -0.00(-0.05%)
Mar 16, 2007 2.684 2.704 2.648 2.677 29,764 -0.03(-1.07%)
Mar 15, 2007 2.709 2.709 2.684 2.706 44,844 -0.02(-0.65%)
Mar 14, 2007 2.646 2.810 2.633 2.724 154,377 +0.06(+2.18%)
Mar 13, 2007 2.676 2.674 2.646 2.666 29,764 -0.01(-0.39%)
Mar 12, 2007 2.754 2.757 2.661 2.676 60,322 -0.06(-2.03%)
Mar 09, 2007 2.744 2.767 2.684 2.731 39,288 -0.03(-0.91%)
Mar 08, 2007 2.759 2.759 2.747 2.757 7,540 -0.02(-0.73%)
Mar 07, 2007 2.787 2.787 2.696 2.777 21,033 +0.03(+1.21%)
Mar 06, 2007 2.762 2.762 2.726 2.744 8,334 -0.01(-0.38%)
Mar 05, 2007 2.699 2.794 2.699 2.754 56,353 -0.02(-0.64%)
Mar 02, 2007 2.764 2.772 2.764 2.772 1,190 +0.01(+0.37%)
Mar 01, 2007 2.731 2.762 2.701 2.762 47,622 +0.02(+0.55%)
Feb 28, 2007 2.716 2.784 2.716 2.747 38,098 +0.01(+0.37%)
Feb 27, 2007 2.767 2.782 2.706 2.736 44,448 -0.06(-1.99%)
Feb 26, 2007 2.772 2.797 2.767 2.792 7,143 +0.01(+0.36%)
Feb 23, 2007 2.767 2.797 2.749 2.782 10,715 +0.02(+0.55%)
Feb 22, 2007 2.797 2.804 2.767 2.767 24,208 -0.01(-0.18%)
Feb 21, 2007 2.777 2.804 2.767 2.772 20,636 -0.03(-1.17%)
Feb 20, 2007 2.822 2.822 2.774 2.805 41,273 -0.02(-0.63%)
Feb 16, 2007 2.810 2.822 2.747 2.822 23,017 +0.01(+0.27%)
Feb 15, 2007 2.820 2.842 2.787 2.815 38,892 -0.00(-0.09%)
Feb 14, 2007 2.794 2.817 2.764 2.817 38,892 +0.05(+1.73%)
Feb 13, 2007 2.759 2.873 2.747 2.769 51,591 -0.01(-0.36%)
Feb 12, 2007 2.868 2.868 2.764 2.779 72,902 -0.04(-1.43%)
Feb 09, 2007 2.860 2.860 2.820 2.820 40,876 -0.06(-2.19%)
Feb 08, 2007 2.873 2.883 2.852 2.883 19,842 +0.04(+1.24%)
Feb 07, 2007 2.898 2.948 2.842 2.847 96,039 -0.05(-1.74%)
Feb 06, 2007 2.830 2.898 2.830 2.898 61,116 +0.08(+2.95%)
Feb 05, 2007 2.797 2.936 2.764 2.815 102,389 +0.04(+1.36%)
Feb 02, 2007 2.815 2.817 2.777 2.777 55,560 -0.05(-1.61%)
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.