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 (%)
Dec 31, 2003 2.691 2.709 2.684 2.709 19,842 +0.05(+1.70%)
Dec 30, 2003 2.674 2.696 2.671 2.663 42,066 -0.03(-1.22%)
Dec 29, 2003 2.696 2.709 2.663 2.696 25,795 -0.01(-0.37%)
Dec 26, 2003 2.704 2.706 2.704 2.706 7,540 +0.00(+0.00%)
Dec 24, 2003 2.684 2.706 2.684 2.706 2,778 +0.01(+0.37%)
Dec 23, 2003 2.676 2.696 2.671 2.696 35,320 +0.04(+1.42%)
Dec 22, 2003 2.671 2.706 2.658 2.658 38,892 -0.01(-0.47%)
Dec 19, 2003 2.674 2.709 2.671 2.671 51,988 -0.04(-1.30%)
Dec 18, 2003 2.676 2.709 2.676 2.706 59,131 +0.01(+0.37%)
Dec 17, 2003 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Dec 16, 2003 2.646 2.676 2.646 2.696 48,019 +0.06(+2.39%)
Dec 15, 2003 2.636 2.646 2.633 2.633 46,035 -0.03(-0.95%)
Dec 12, 2003 2.646 2.658 2.636 2.658 37,701 -0.00(-0.09%)
Dec 11, 2003 2.661 2.679 2.636 2.661 26,986 +0.00(+0.09%)
Dec 10, 2003 2.684 2.691 2.658 2.658 65,084 +0.01(+0.19%)
Dec 09, 2003 2.653 2.653 2.651 2.653 33,336 +0.00(+0.10%)
Dec 08, 2003 2.648 2.653 2.648 2.651 50,797 -0.01(-0.47%)
Dec 05, 2003 2.643 2.681 2.643 2.663 46,829 +0.04(+1.54%)
Dec 04, 2003 2.628 2.628 2.623 2.623 27,780 -0.01(-0.48%)
Dec 03, 2003 2.666 2.666 2.636 2.636 56,750 -0.05(-1.69%)
Dec 02, 2003 2.671 2.671 2.663 2.681 51,194 +0.01(+0.28%)
Dec 01, 2003 2.696 2.699 2.674 2.674 36,907 -0.02(-0.84%)
Nov 28, 2003 2.679 2.706 2.679 2.696 11,112 +0.03(+1.13%)
Nov 26, 2003 2.694 2.694 2.666 2.666 34,129 -0.04(-1.49%)
Nov 25, 2003 2.696 2.704 2.696 2.706 47,622 -0.02(-0.56%)
Nov 24, 2003 2.744 2.754 2.709 2.721 43,654 -0.01(-0.28%)
Nov 21, 2003 2.747 2.747 2.729 2.729 20,636 +0.06(+2.27%)
Nov 20, 2003 2.626 2.668 2.626 2.668 36,510 +0.03(+1.15%)
Nov 19, 2003 2.646 2.658 2.633 2.638 19,049 -0.04(-1.51%)
Nov 18, 2003 2.684 2.684 2.646 2.679 27,780 -0.01(-0.19%)
Nov 17, 2003 2.663 2.684 2.663 2.684 25,795 -0.03(-0.93%)
Nov 14, 2003 2.714 2.714 2.714 2.709 26,192 -0.03(-1.19%)
Nov 13, 2003 2.714 2.769 2.714 2.742 29,367 +0.02(+0.83%)
Nov 12, 2003 2.684 2.719 2.684 2.719 30,954 +0.02(+0.75%)
Nov 11, 2003 2.721 2.721 2.681 2.699 55,956 -0.03(-0.93%)
Nov 10, 2003 2.736 2.764 2.709 2.724 68,656 -0.01(-0.37%)
Nov 07, 2003 2.633 2.742 2.633 2.734 69,053 +0.10(+3.63%)
Nov 06, 2003 2.638 2.638 2.638 2.638 1,190 +0.01(+0.38%)
Nov 05, 2003 2.585 2.628 2.628 2.628 93,305 +0.00(+0.00%)
Nov 04, 2003 2.585 2.628 2.585 2.628 93,305 -0.00(-0.10%)
Nov 03, 2003 2.621 2.631 2.621 2.631 28,355 +0.03(+0.97%)
Oct 31, 2003 2.603 2.605 2.603 2.605 30,558 -0.03(-0.96%)
Oct 30, 2003 2.623 2.646 2.623 2.631 12,699 +0.01(+0.48%)
Oct 29, 2003 2.530 2.618 2.525 2.618 61,909 +0.04(+1.37%)
Oct 28, 2003 2.595 2.595 2.585 2.583 37,304 +0.00(+0.00%)
Oct 27, 2003 2.560 2.621 2.558 2.583 53,972 +0.02(+0.69%)
Oct 24, 2003 2.545 2.565 2.532 2.565 67,068 +0.01(+0.30%)
Oct 23, 2003 2.545 2.560 2.532 2.558 29,764 +0.01(+0.30%)
Oct 22, 2003 2.588 2.588 2.545 2.550 50,797 -0.01(-0.49%)
Oct 21, 2003 2.510 2.565 2.510 2.563 30,558 +0.04(+1.50%)
Oct 20, 2003 2.520 2.535 2.520 2.525 11,112 +0.02(+0.80%)
Oct 17, 2003 2.545 2.545 2.482 2.505 32,939 -0.03(-1.09%)
Oct 16, 2003 2.495 2.532 2.495 2.532 27,780 +0.04(+1.51%)
Oct 15, 2003 2.495 2.495 2.495 2.495 10,715 -0.03(-1.00%)
Oct 14, 2003 2.467 2.515 2.467 2.520 43,654 +0.04(+1.42%)
Oct 13, 2003 2.442 2.485 2.432 2.485 40,479 +0.04(+1.75%)
Oct 10, 2003 2.427 2.444 2.422 2.442 52,782 +0.01(+0.41%)
Oct 09, 2003 2.439 2.444 2.432 2.432 61,909 -0.01(-0.21%)
Oct 08, 2003 2.437 2.437 2.437 2.437 8,730 +0.00(+0.00%)
Oct 07, 2003 2.396 2.434 2.432 2.437 30,558 +0.04(+1.68%)
Oct 06, 2003 2.427 2.427 2.396 2.396 75,799 -0.03(-1.35%)
Oct 03, 2003 2.399 2.429 2.399 2.429 9,921 +0.01(+0.31%)
Oct 02, 2003 2.396 2.422 2.396 2.422 22,224 +0.01(+0.42%)
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.