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, 2006 2.566 2.566 2.536 2.536 33,724 -0.06(-2.14%)
Jul 28, 2006 2.518 2.591 2.513 2.591 149,180 +0.10(+3.84%)
Jul 27, 2006 2.495 2.508 2.462 2.495 66,258 +0.03(+1.02%)
Jul 26, 2006 2.495 2.518 2.470 2.470 65,067 +0.00(+0.00%)
Jul 25, 2006 2.515 2.515 2.462 2.470 57,926 -0.05(-1.80%)
Jul 24, 2006 2.473 2.515 2.470 2.515 26,582 +0.04(+1.73%)
Jul 21, 2006 2.470 2.520 2.470 2.473 26,979 -0.02(-0.91%)
Jul 20, 2006 2.498 2.498 2.445 2.495 25,392 +0.00(+0.00%)
Jul 19, 2006 2.420 2.508 2.410 2.495 69,432 +0.06(+2.48%)
Jul 18, 2006 2.445 2.445 2.417 2.435 11,505 -0.03(-1.13%)
Jul 17, 2006 2.455 2.462 2.420 2.462 30,153 +0.02(+0.93%)
Jul 14, 2006 2.457 2.500 2.407 2.440 72,209 -0.04(-1.73%)
Jul 13, 2006 2.520 2.520 2.483 2.483 14,283 -0.03(-1.10%)
Jul 12, 2006 2.495 2.518 2.495 2.510 60,306 +0.02(+0.61%)
Jul 11, 2006 2.485 2.510 2.485 2.495 25,789 -0.01(-0.20%)
Jul 10, 2006 2.457 2.503 2.457 2.500 19,837 +0.03(+1.22%)
Jul 07, 2006 2.447 2.480 2.447 2.470 15,870 +0.03(+1.03%)
Jul 06, 2006 2.465 2.505 2.407 2.445 49,991 -0.00(-0.10%)
Jul 05, 2006 2.546 2.546 2.432 2.447 93,634 -0.10(-3.77%)
Jul 03, 2006 2.498 2.543 2.498 2.543 9,918 +0.05(+2.13%)
Jun 30, 2006 2.520 2.533 2.480 2.490 15,870 -0.02(-0.70%)
Jun 29, 2006 2.475 2.521 2.475 2.508 42,452 +0.01(+0.30%)
Jun 28, 2006 2.543 2.546 2.500 2.500 14,283 -0.04(-1.68%)
Jun 27, 2006 2.533 2.543 2.495 2.543 28,169 +0.03(+1.00%)
Jun 26, 2006 2.531 2.531 2.498 2.518 30,550 +0.00(+0.00%)
Jun 23, 2006 2.498 2.531 2.498 2.518 9,918 +0.02(+0.91%)
Jun 22, 2006 2.495 2.525 2.485 2.495 13,886 +0.02(+0.81%)
Jun 21, 2006 2.518 2.520 2.468 2.475 36,104 -0.03(-1.01%)
Jun 20, 2006 2.498 2.523 2.495 2.500 11,109 +0.01(+0.20%)
Jun 19, 2006 2.498 2.518 2.495 2.495 36,501 -0.01(-0.50%)
Jun 16, 2006 2.515 2.515 2.508 2.508 13,886 -0.01(-0.50%)
Jun 15, 2006 2.520 2.536 2.510 2.520 26,185 -0.01(-0.50%)
Jun 14, 2006 2.510 2.541 2.510 2.533 6,744 -0.01(-0.40%)
Jun 13, 2006 2.526 2.571 2.510 2.543 24,202 +0.03(+1.00%)
Jun 12, 2006 2.520 2.571 2.518 2.518 66,258 +0.02(+0.91%)
Jun 09, 2006 2.543 2.543 2.485 2.495 33,724 -0.05(-1.98%)
Jun 08, 2006 2.558 2.594 2.473 2.546 56,736 -0.02(-0.79%)
Jun 07, 2006 2.558 2.566 2.556 2.566 13,092 +0.03(+1.29%)
Jun 06, 2006 2.525 2.558 2.495 2.533 65,067 +0.03(+1.01%)
Jun 05, 2006 2.576 2.621 2.508 2.508 24,598 -0.08(-2.93%)
Jun 02, 2006 2.583 2.612 2.573 2.583 16,266 -0.02(-0.58%)
Jun 01, 2006 2.568 2.669 2.568 2.599 48,404 +0.04(+1.38%)
May 31, 2006 2.566 2.571 2.536 2.563 46,817 +0.02(+0.89%)
May 30, 2006 2.596 2.596 2.533 2.541 15,870 -0.04(-1.66%)
May 26, 2006 2.581 2.583 2.581 2.583 4,364 +0.01(+0.49%)
May 25, 2006 2.583 2.606 2.558 2.571 23,011 +0.01(+0.20%)
May 24, 2006 2.566 2.568 2.566 2.566 21,821 +0.00(+0.00%)
May 23, 2006 2.571 2.636 2.561 2.566 57,926 +0.00(+0.10%)
May 22, 2006 2.543 2.578 2.520 2.563 44,833 +0.05(+1.80%)
May 19, 2006 2.508 2.528 2.508 2.518 11,902 +0.01(+0.40%)
May 18, 2006 2.533 2.533 2.508 2.508 4,364 -0.00(-0.00%)
May 17, 2006 2.520 2.541 2.500 2.508 22,615 -0.03(-0.99%)
May 16, 2006 2.533 2.546 2.510 2.533 54,752 -0.02(-0.69%)
May 15, 2006 2.518 2.551 2.485 2.551 52,768 +0.03(+1.30%)
May 12, 2006 2.495 2.518 2.483 2.518 17,060 +0.04(+1.42%)
May 11, 2006 2.515 2.515 2.483 2.483 24,202 -0.03(-1.30%)
May 10, 2006 2.518 2.518 2.457 2.515 65,861 +0.01(+0.20%)
May 09, 2006 2.483 2.510 2.478 2.510 17,457 -0.01(-0.40%)
May 08, 2006 2.500 2.536 2.500 2.520 59,910 +0.01(+0.20%)
May 05, 2006 2.520 2.520 2.498 2.515 37,691 -0.01(-0.20%)
May 04, 2006 2.500 2.520 2.483 2.520 66,258 +0.00(+0.10%)
May 03, 2006 2.508 2.520 2.495 2.518 38,485 +0.01(+0.30%)
May 02, 2006 2.498 2.533 2.498 2.510 15,473 +0.01(+0.20%)
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.