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 (%)
Sep 30, 2011 1.955 1.970 1.929 1.929 71,625 -0.01(-0.61%)
Sep 29, 2011 1.964 1.976 1.941 1.941 17,183 -0.02(-1.06%)
Sep 28, 2011 1.958 1.964 1.950 1.961 45,764 +0.00(+0.15%)
Sep 27, 2011 1.964 1.979 1.958 1.958 51,325 +0.00(+0.00%)
Sep 26, 2011 1.944 1.964 1.941 1.958 36,109 +0.00(+0.15%)
Sep 23, 2011 1.947 1.955 1.929 1.955 18,585 +0.02(+0.92%)
Sep 22, 2011 1.911 1.970 1.902 1.938 82,298 -0.03(-1.51%)
Sep 21, 2011 2.003 2.003 1.961 1.967 12,131 -0.02(-1.04%)
Sep 20, 2011 1.964 2.003 1.958 1.988 31,303 +0.03(+1.51%)
Sep 19, 2011 1.988 1.994 1.941 1.958 56,403 -0.04(-1.93%)
Sep 16, 2011 2.003 2.050 1.994 1.997 31,502 +0.01(+0.45%)
Sep 15, 2011 2.003 2.003 1.978 1.988 31,654 +0.00(+0.15%)
Sep 14, 2011 1.985 1.991 1.967 1.985 71,804 -0.01(-0.45%)
Sep 13, 2011 2.000 2.003 1.994 1.994 31,408 +0.01(+0.30%)
Sep 12, 2011 2.000 2.000 1.977 1.988 25,777 -0.02(-1.23%)
Sep 09, 2011 2.019 2.019 2.001 2.013 20,938 +0.01(+0.44%)
Sep 08, 2011 2.030 2.034 2.004 2.004 17,472 -0.02(-0.87%)
Sep 07, 2011 2.019 2.048 2.010 2.022 40,313 +0.01(+0.29%)
Sep 06, 2011 1.972 2.016 1.972 2.016 15,956 -0.01(-0.58%)
Sep 02, 2011 2.042 2.042 2.007 2.028 42,263 -0.04(-2.13%)
Sep 01, 2011 2.066 2.087 2.043 2.072 61,873 -0.01(-0.28%)
Aug 31, 2011 2.048 2.078 2.022 2.078 35,467 +0.03(+1.44%)
Aug 30, 2011 2.022 2.048 2.005 2.048 28,033 +0.01(+0.29%)
Aug 29, 2011 2.028 2.042 1.995 2.042 72,923 +0.03(+1.61%)
Aug 26, 2011 1.969 2.010 1.966 2.010 46,928 +0.05(+2.55%)
Aug 25, 2011 2.010 2.010 1.925 1.960 30,183 -0.04(-1.91%)
Aug 24, 2011 1.969 1.998 1.969 1.998 51,332 +0.03(+1.49%)
Aug 23, 2011 1.957 1.972 1.957 1.969 28,882 +0.04(+1.98%)
Aug 22, 2011 1.989 1.989 1.931 1.931 47,071 +0.01(+0.31%)
Aug 19, 2011 1.934 1.961 1.889 1.925 38,226 -0.03(-1.33%)
Aug 18, 2011 1.992 1.998 1.942 1.951 95,522 -0.07(-3.38%)
Aug 17, 2011 2.007 2.025 1.975 2.019 74,299 +0.03(+1.48%)
Aug 16, 2011 1.969 1.989 1.969 1.989 95,560 +0.02(+1.05%)
Aug 15, 2011 1.963 1.984 1.963 1.969 55,450 +0.02(+0.91%)
Aug 12, 2011 1.978 1.978 1.948 1.951 35,063 +0.01(+0.58%)
Aug 11, 2011 1.886 1.948 1.886 1.940 116,630 +0.02(+0.95%)
Aug 10, 2011 1.904 1.922 1.883 1.922 62,046 +0.01(+0.46%)
Aug 09, 2011 1.780 1.913 1.798 1.913 102,186 +0.08(+4.17%)
Aug 08, 2011 1.763 1.935 1.752 1.836 276,072 -0.15(-7.49%)
Aug 05, 2011 2.064 2.078 1.886 1.985 148,956 -0.08(-3.76%)
Aug 04, 2011 2.157 2.163 2.055 2.062 129,764 -0.09(-4.25%)
Aug 03, 2011 2.142 2.154 2.128 2.154 66,376 +0.02(+1.07%)
Aug 02, 2011 2.145 2.145 2.128 2.131 20,077 +0.00(+0.03%)
Aug 01, 2011 2.072 2.195 2.072 2.131 90,155 +0.08(+3.83%)
Jul 29, 2011 2.113 2.113 2.032 2.052 209,329 -0.06(-2.90%)
Jul 28, 2011 2.201 2.201 1.985 2.113 215,662 -0.09(-4.12%)
Jul 27, 2011 2.215 2.234 2.198 2.204 31,522 -0.02(-0.90%)
Jul 26, 2011 2.244 2.244 2.206 2.224 57,737 -0.02(-0.93%)
Jul 25, 2011 2.224 2.253 2.206 2.245 72,428 -0.01(-0.36%)
Jul 22, 2011 2.213 2.279 2.213 2.253 80,370 +0.05(+2.38%)
Jul 21, 2011 2.230 2.230 2.192 2.201 37,893 +0.00(+0.00%)
Jul 20, 2011 2.204 2.204 2.177 2.201 27,446 +0.01(+0.27%)
Jul 19, 2011 2.189 2.223 2.186 2.195 73,601 +0.00(+0.00%)
Jul 18, 2011 2.215 2.227 2.186 2.195 18,670 -0.03(-1.31%)
Jul 15, 2011 2.224 2.227 2.189 2.224 105,861 -0.01(-0.26%)
Jul 14, 2011 2.244 2.253 2.230 2.230 26,043 -0.03(-1.44%)
Jul 13, 2011 2.250 2.265 2.230 2.262 18,955 +0.03(+1.20%)
Jul 12, 2011 2.279 2.279 2.215 2.236 59,384 -0.03(-1.54%)
Jul 11, 2011 2.288 2.291 2.244 2.271 61,416 -0.02(-1.01%)
Jul 08, 2011 2.279 2.294 2.279 2.294 37,802 +0.02(+1.02%)
Jul 07, 2011 2.268 2.285 2.262 2.271 13,483 +0.01(+0.26%)
Jul 06, 2011 2.276 2.288 2.250 2.265 48,593 +0.00(+0.00%)
Jul 05, 2011 2.259 2.288 2.259 2.265 42,933 +0.01(+0.38%)
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.