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 30, 2005 2.311 2.366 2.285 2.364 132,947 +0.05(+2.29%)
Dec 29, 2005 2.343 2.343 2.301 2.311 112,707 -0.04(-1.72%)
Dec 28, 2005 2.394 2.406 2.336 2.351 74,609 -0.04(-1.78%)
Dec 27, 2005 2.409 2.414 2.364 2.394 83,737 -0.00(-0.01%)
Dec 23, 2005 2.396 2.396 2.369 2.394 17,858 +0.01(+0.32%)
Dec 22, 2005 2.406 2.419 2.371 2.386 36,114 -0.03(-1.15%)
Dec 21, 2005 2.414 2.421 2.402 2.414 26,986 +0.01(+0.31%)
Dec 20, 2005 2.411 2.427 2.374 2.406 67,068 +0.01(+0.32%)
Dec 19, 2005 2.369 2.447 2.369 2.399 157,552 +0.03(+1.38%)
Dec 16, 2005 2.356 2.376 2.356 2.366 65,878 -0.03(-1.26%)
Dec 15, 2005 2.406 2.416 2.394 2.396 17,858 +0.01(+0.21%)
Dec 14, 2005 2.432 2.432 2.364 2.391 103,579 -0.03(-1.25%)
Dec 13, 2005 2.424 2.439 2.384 2.422 101,992 -0.01(-0.41%)
Dec 12, 2005 2.459 2.482 2.391 2.432 103,976 -0.03(-1.13%)
Dec 09, 2005 2.507 2.522 2.396 2.459 178,982 -0.07(-2.59%)
Dec 08, 2005 2.578 2.578 2.510 2.525 40,479 -0.06(-2.34%)
Dec 07, 2005 2.590 2.590 2.565 2.585 7,540 -0.02(-0.77%)
Dec 06, 2005 2.633 2.633 2.565 2.605 86,118 -0.04(-1.52%)
Dec 05, 2005 2.671 2.671 2.623 2.646 18,652 +0.00(+0.00%)
Dec 02, 2005 2.621 2.651 2.613 2.646 26,589 +0.00(+0.00%)
Dec 01, 2005 2.631 2.671 2.600 2.646 32,939 +0.03(+0.96%)
Nov 30, 2005 2.653 2.684 2.600 2.621 63,894 -0.03(-1.23%)
Nov 29, 2005 2.646 2.661 2.631 2.653 33,732 +0.02(+0.67%)
Nov 28, 2005 2.696 2.704 2.636 2.636 69,846 -0.04(-1.51%)
Nov 25, 2005 2.686 2.701 2.661 2.676 19,049 +0.01(+0.47%)
Nov 23, 2005 2.663 2.686 2.661 2.663 21,827 -0.02(-0.75%)
Nov 22, 2005 2.674 2.709 2.671 2.684 15,080 +0.01(+0.47%)
Nov 21, 2005 2.681 2.691 2.668 2.671 14,683 -0.03(-1.03%)
Nov 18, 2005 2.716 2.716 2.696 2.699 25,398 +0.03(+1.23%)
Nov 17, 2005 2.671 2.671 2.661 2.666 15,080 -0.03(-0.94%)
Nov 16, 2005 2.709 2.709 2.686 2.691 15,080 -0.02(-0.56%)
Nov 15, 2005 2.689 2.721 2.701 2.706 13,096 +0.02(+0.56%)
Nov 14, 2005 2.721 2.721 2.689 2.691 19,842 -0.03(-1.11%)
Nov 11, 2005 2.721 2.747 2.689 2.721 88,102 +0.02(+0.72%)
Nov 10, 2005 2.719 2.721 2.702 2.702 4,762 -0.02(-0.71%)
Nov 09, 2005 2.724 2.734 2.709 2.721 23,414 -0.01(-0.18%)
Nov 08, 2005 2.731 2.734 2.721 2.726 33,336 +0.01(+0.19%)
Nov 07, 2005 2.721 2.734 2.721 2.721 11,905 -0.00(-0.09%)
Nov 04, 2005 2.721 2.742 2.721 2.724 19,842 -0.02(-0.83%)
Nov 03, 2005 2.747 2.762 2.731 2.747 24,605 +0.01(+0.37%)
Nov 02, 2005 2.734 2.759 2.721 2.736 24,208 -0.02(-0.63%)
Nov 01, 2005 2.731 2.754 2.709 2.754 7,143 +0.02(+0.73%)
Oct 31, 2005 2.721 2.739 2.709 2.734 8,730 +0.02(+0.84%)
Oct 28, 2005 2.714 2.752 2.711 2.711 15,874 -0.03(-1.01%)
Oct 27, 2005 2.757 2.757 2.734 2.739 10,715 -0.02(-0.64%)
Oct 26, 2005 2.757 2.759 2.747 2.757 14,286 +0.01(+0.37%)
Oct 25, 2005 2.726 2.747 2.726 2.747 28,573 +0.03(+0.93%)
Oct 24, 2005 2.719 2.726 2.701 2.721 18,255 +0.02(+0.56%)
Oct 21, 2005 2.772 2.772 2.694 2.706 30,558 -0.05(-1.74%)
Oct 20, 2005 2.759 2.772 2.739 2.754 3,174 -0.01(-0.18%)
Oct 19, 2005 2.752 2.772 2.721 2.759 48,416 -0.01(-0.45%)
Oct 18, 2005 2.726 2.772 2.726 2.772 39,685 +0.03(+0.92%)
Oct 17, 2005 2.747 2.747 2.747 2.747 2,778 +0.00(+0.00%)
Oct 14, 2005 2.779 2.779 2.747 2.747 24,605 -0.06(-1.98%)
Oct 13, 2005 2.812 2.822 2.767 2.802 55,560 -0.02(-0.80%)
Oct 12, 2005 2.825 2.825 2.812 2.825 18,652 -0.01(-0.36%)
Oct 11, 2005 2.873 2.898 2.827 2.835 44,051 -0.07(-2.34%)
Oct 10, 2005 2.893 2.908 2.873 2.903 36,510 +0.01(+0.35%)
Oct 07, 2005 2.870 2.893 2.852 2.893 38,098 +0.03(+0.88%)
Oct 06, 2005 2.845 2.868 2.845 2.868 13,890 +0.01(+0.26%)
Oct 05, 2005 2.847 2.865 2.847 2.860 3,968 +0.01(+0.27%)
Oct 04, 2005 2.852 2.852 2.852 2.852 7,540 -0.00(-0.09%)
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.