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 (%)
May 31, 2002 2.369 2.369 2.293 2.331 35,320 -0.01(-0.43%)
May 28, 2002 2.338 2.341 2.338 2.341 15,874 +0.02(+0.98%)
May 27, 2002 2.306 2.336 2.280 2.318 33,732 +0.00(+0.00%)
May 24, 2002 2.306 2.336 2.280 2.318 33,732 -0.03(-1.08%)
May 23, 2002 2.338 2.356 2.338 2.343 27,383 +0.01(+0.22%)
May 22, 2002 2.333 2.338 2.318 2.338 24,208 +0.02(+0.87%)
May 21, 2002 2.326 2.331 2.303 2.318 26,589 -0.02(-0.86%)
May 20, 2002 2.308 2.338 2.306 2.338 27,780 +0.02(+0.87%)
May 17, 2002 2.338 2.338 2.306 2.318 19,842 -0.01(-0.54%)
May 16, 2002 2.326 2.331 2.306 2.331 55,560 -0.01(-0.32%)
May 15, 2002 2.331 2.351 2.323 2.338 47,226 +0.00(+0.00%)
May 14, 2002 2.351 2.364 2.336 2.338 60,719 -0.01(-0.54%)
May 13, 2002 2.351 2.369 2.351 2.351 54,369 -0.02(-0.85%)
May 10, 2002 2.369 2.389 2.369 2.371 32,145 +0.01(+0.53%)
May 09, 2002 2.406 2.406 2.359 2.359 43,257 -0.05(-1.99%)
May 08, 2002 2.404 2.406 2.371 2.406 51,591 +0.01(+0.32%)
May 07, 2002 2.369 2.399 2.333 2.399 40,876 +0.04(+1.82%)
May 06, 2002 2.404 2.404 2.333 2.356 23,811 -0.04(-1.58%)
May 03, 2002 2.343 2.394 2.326 2.394 40,082 +0.03(+1.28%)
May 02, 2002 2.336 2.364 2.331 2.364 11,508 +0.03(+1.41%)
May 01, 2002 2.351 2.366 2.331 2.331 42,860 +0.01(+0.22%)
Apr 30, 2002 2.359 2.369 2.326 2.326 55,560 -0.04(-1.60%)
Apr 29, 2002 2.343 2.364 2.343 2.364 2,381 +0.03(+1.41%)
Apr 26, 2002 2.371 2.389 2.323 2.331 37,304 -0.01(-0.54%)
Apr 25, 2002 2.333 2.376 2.288 2.343 57,147 +0.04(+1.53%)
Apr 24, 2002 2.318 2.346 2.280 2.308 31,748 +0.02(+0.66%)
Apr 23, 2002 2.348 2.348 2.275 2.293 33,336 -0.05(-1.94%)
Apr 22, 2002 2.356 2.356 2.301 2.338 45,241 -0.02(-0.96%)
Apr 19, 2002 2.379 2.381 2.321 2.361 63,894 -0.01(-0.53%)
Apr 18, 2002 2.356 2.379 2.341 2.374 158,743 +0.02(+0.75%)
Apr 17, 2002 2.331 2.356 2.321 2.356 73,418 +0.02(+0.97%)
Apr 16, 2002 2.318 2.333 2.308 2.333 47,226 +0.04(+1.76%)
Apr 15, 2002 2.283 2.318 2.248 2.293 76,990 +0.04(+1.56%)
Apr 12, 2002 2.248 2.265 2.248 2.258 12,699 -0.01(-0.33%)
Apr 11, 2002 2.283 2.283 2.245 2.265 33,336 -0.04(-1.64%)
Apr 10, 2002 2.326 2.326 2.293 2.303 19,049 +0.00(+0.11%)
Apr 09, 2002 2.296 2.306 2.293 2.301 69,053 -0.01(-0.22%)
Apr 08, 2002 2.308 2.308 2.296 2.306 9,921 -0.00(-0.11%)
Apr 05, 2002 2.306 2.308 2.296 2.308 24,605 +0.01(+0.44%)
Apr 04, 2002 2.301 2.331 2.298 2.298 56,750 -0.03(-1.08%)
Apr 03, 2002 2.321 2.323 2.321 2.323 9,921 +0.01(+0.22%)
Apr 02, 2002 2.313 2.333 2.306 2.318 42,066 -0.02(-0.86%)
Apr 01, 2002 2.308 2.341 2.298 2.338 40,876 +0.02(+0.87%)
Mar 29, 2002 2.313 2.331 2.290 2.318 23,414 +0.00(+0.00%)
Mar 28, 2002 2.313 2.331 2.290 2.318 23,414 +0.01(+0.55%)
Mar 27, 2002 2.313 2.316 2.283 2.306 31,748 +0.01(+0.55%)
Mar 26, 2002 2.270 2.293 2.270 2.293 34,526 +0.00(+0.00%)
Mar 25, 2002 2.280 2.293 2.270 2.293 64,290 +0.04(+1.56%)
Mar 22, 2002 2.263 2.288 2.258 2.258 23,017 -0.01(-0.22%)
Mar 21, 2002 2.263 2.290 2.258 2.263 44,051 +0.00(+0.00%)
Mar 20, 2002 2.255 2.268 2.243 2.263 46,035 +0.01(+0.33%)
Mar 19, 2002 2.258 2.260 2.255 2.255 22,224 +0.00(+0.00%)
Mar 18, 2002 2.260 2.260 2.222 2.255 39,288 -0.01(-0.22%)
Mar 15, 2002 2.258 2.260 2.230 2.260 17,461 +0.01(+0.22%)
Mar 14, 2002 2.235 2.255 2.235 2.255 15,874 +0.02(+0.90%)
Mar 13, 2002 2.253 2.260 2.235 2.235 42,066 -0.02(-0.89%)
Mar 12, 2002 2.255 2.263 2.243 2.255 27,780 +0.03(+1.13%)
Mar 11, 2002 2.255 2.268 2.230 2.230 39,685 -0.01(-0.56%)
Mar 08, 2002 2.230 2.255 2.228 2.243 38,098 +0.02(+1.02%)
Mar 07, 2002 2.243 2.255 2.210 2.220 61,116 +0.00(+0.11%)
Mar 06, 2002 2.185 2.238 2.185 2.217 39,685 +0.04(+1.97%)
Mar 05, 2002 2.172 2.195 2.172 2.175 56,353 -0.01(-0.23%)
Mar 04, 2002 2.180 2.230 2.152 2.180 31,748 +0.00(+0.00%)
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.