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 29, 2011 2.114 2.114 2.032 2.053 209,275 -0.06(-2.90%)
Jul 28, 2011 2.201 2.201 1.985 2.114 215,606 -0.09(-4.12%)
Jul 27, 2011 2.216 2.235 2.198 2.205 31,514 -0.02(-0.90%)
Jul 26, 2011 2.245 2.245 2.207 2.225 57,722 -0.02(-0.93%)
Jul 25, 2011 2.225 2.254 2.207 2.246 72,409 -0.01(-0.36%)
Jul 22, 2011 2.214 2.280 2.214 2.254 80,350 +0.05(+2.38%)
Jul 21, 2011 2.230 2.230 2.192 2.201 37,883 +0.00(+0.00%)
Jul 20, 2011 2.204 2.204 2.178 2.201 27,439 +0.01(+0.27%)
Jul 19, 2011 2.190 2.224 2.187 2.195 73,582 +0.00(+0.00%)
Jul 18, 2011 2.216 2.227 2.187 2.195 18,665 -0.03(-1.31%)
Jul 15, 2011 2.225 2.227 2.190 2.225 105,834 -0.01(-0.26%)
Jul 14, 2011 2.245 2.254 2.230 2.230 26,036 -0.03(-1.44%)
Jul 13, 2011 2.251 2.265 2.230 2.263 18,950 +0.03(+1.20%)
Jul 12, 2011 2.280 2.280 2.216 2.236 59,369 -0.03(-1.54%)
Jul 11, 2011 2.288 2.291 2.245 2.271 61,400 -0.02(-1.01%)
Jul 08, 2011 2.280 2.294 2.280 2.294 37,793 +0.02(+1.02%)
Jul 07, 2011 2.268 2.286 2.262 2.271 13,480 +0.01(+0.26%)
Jul 06, 2011 2.277 2.288 2.251 2.265 48,580 +0.00(+0.00%)
Jul 05, 2011 2.260 2.288 2.260 2.265 42,922 +0.01(+0.38%)
Jul 01, 2011 2.288 2.288 2.245 2.257 83,048 -0.01(-0.51%)
Jun 30, 2011 2.297 2.297 2.257 2.268 59,724 -0.00(-0.13%)
Jun 29, 2011 2.257 2.274 2.257 2.271 29,141 +0.01(+0.32%)
Jun 28, 2011 2.300 2.300 2.260 2.264 76,004 -0.04(-1.89%)
Jun 27, 2011 2.265 2.312 2.265 2.307 21,416 +0.04(+1.73%)
Jun 24, 2011 2.288 2.294 2.260 2.268 19,072 -0.03(-1.26%)
Jun 23, 2011 2.300 2.314 2.288 2.297 27,755 -0.02(-0.75%)
Jun 22, 2011 2.314 2.314 2.314 2.314 2,333 +0.01(+0.38%)
Jun 21, 2011 2.300 2.322 2.300 2.306 31,032 -0.00(-0.11%)
Jun 20, 2011 2.309 2.309 2.308 2.308 31,108 +0.01(+0.62%)
Jun 17, 2011 2.309 2.312 2.273 2.294 19,097 +0.00(+0.13%)
Jun 16, 2011 2.297 2.297 2.271 2.291 3,110 -0.02(-0.91%)
Jun 15, 2011 2.294 2.314 2.273 2.312 52,545 +0.02(+0.66%)
Jun 14, 2011 2.288 2.297 2.260 2.297 64,366 +0.00(+0.00%)
Jun 13, 2011 2.288 2.312 2.260 2.297 48,072 +0.02(+0.76%)
Jun 10, 2011 2.300 2.300 2.274 2.280 24,195 -0.02(-0.76%)
Jun 09, 2011 2.306 2.306 2.297 2.297 19,314 +0.00(+0.13%)
Jun 08, 2011 2.326 2.326 2.294 2.294 32,207 -0.02(-0.85%)
Jun 07, 2011 2.314 2.314 2.303 2.314 15,270 +0.00(+0.00%)
Jun 06, 2011 2.311 2.314 2.300 2.314 20,777 +0.02(+0.75%)
Jun 03, 2011 2.311 2.325 2.294 2.297 49,444 -0.05(-2.20%)
May 24, 2011 2.311 2.348 2.311 2.348 27,423 +0.03(+1.11%)
May 23, 2011 2.305 2.323 2.305 2.323 28,949 +0.01(+0.37%)
May 20, 2011 2.328 2.328 2.308 2.314 11,738 -0.01(-0.49%)
May 19, 2011 2.340 2.340 2.311 2.325 9,369 -0.01(-0.61%)
May 18, 2011 2.320 2.340 2.305 2.340 33,906 +0.03(+1.24%)
May 17, 2011 2.291 2.311 2.291 2.311 25,849 +0.00(+0.12%)
May 16, 2011 2.288 2.308 2.285 2.308 75,489 +0.01(+0.37%)
May 13, 2011 2.331 2.331 2.300 2.300 18,924 -0.03(-1.48%)
May 12, 2011 2.305 2.334 2.299 2.334 48,755 +0.04(+1.56%)
May 11, 2011 2.297 2.305 2.291 2.298 35,313 +0.00(+0.06%)
May 10, 2011 2.311 2.320 2.285 2.297 46,985 -0.01(-0.47%)
May 09, 2011 2.299 2.308 2.282 2.308 69,161 +0.01(+0.37%)
May 06, 2011 2.293 2.302 2.293 2.299 30,689 +0.02(+0.81%)
May 05, 2011 2.259 2.296 2.259 2.281 27,814 +0.01(+0.57%)
May 04, 2011 2.293 2.293 2.253 2.268 37,295 -0.03(-1.12%)
May 03, 2011 2.290 2.305 2.288 2.293 11,035 -0.02(-0.86%)
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.