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 (%)
Mar 31, 2005 2.646 2.662 2.631 2.662 21,028 -0.01(-0.19%)
Mar 30, 2005 2.604 2.679 2.604 2.667 51,181 +0.04(+1.34%)
Mar 29, 2005 2.674 2.702 2.561 2.631 169,414 -0.06(-2.34%)
Mar 28, 2005 2.772 2.772 2.654 2.694 71,415 -0.07(-2.55%)
Mar 24, 2005 2.785 2.828 2.737 2.765 102,362 -0.05(-1.61%)
Mar 23, 2005 2.997 3.017 2.727 2.810 274,158 -0.19(-6.46%)
Mar 22, 2005 2.989 3.009 2.967 3.004 44,039 -0.01(-0.17%)
Mar 21, 2005 2.987 3.019 2.987 3.009 23,805 +0.02(+0.76%)
Mar 18, 2005 3.017 3.019 2.987 2.987 29,756 -0.03(-1.00%)
Mar 17, 2005 3.004 3.025 2.987 3.017 47,213 +0.00(+0.00%)
Mar 16, 2005 3.012 3.017 3.009 3.017 29,756 +0.01(+0.42%)
Mar 15, 2005 3.009 3.037 3.004 3.004 36,501 -0.01(-0.25%)
Mar 14, 2005 3.002 3.014 3.002 3.012 10,315 -0.01(-0.25%)
Mar 11, 2005 3.002 3.019 2.999 3.019 53,561 +0.03(+1.01%)
Mar 10, 2005 3.012 3.012 2.982 2.989 13,489 -0.03(-1.08%)
Mar 09, 2005 3.012 3.022 2.990 3.022 40,469 +0.02(+0.50%)
Mar 08, 2005 2.989 3.017 2.989 3.007 39,278 +0.02(+0.76%)
Mar 07, 2005 3.012 3.012 2.984 2.984 55,149 -0.03(-1.09%)
Mar 04, 2005 2.977 3.017 2.977 3.017 32,137 +0.04(+1.44%)
Mar 03, 2005 2.999 2.999 2.974 2.974 40,469 -0.03(-0.84%)
Mar 02, 2005 2.999 3.002 2.999 2.999 13,092 +0.01(+0.42%)
Mar 01, 2005 2.987 2.987 2.984 2.987 33,724 +0.00(+0.08%)
Feb 28, 2005 2.979 2.987 2.977 2.984 15,473 +0.01(+0.17%)
Feb 25, 2005 2.959 2.999 2.954 2.979 14,283 +0.02(+0.84%)
Feb 24, 2005 2.979 2.984 2.954 2.954 26,185 -0.02(-0.84%)
Feb 23, 2005 2.974 2.984 2.951 2.979 15,076 +0.03(+0.85%)
Feb 22, 2005 2.962 2.964 2.949 2.954 30,153 +0.01(+0.34%)
Feb 18, 2005 3.004 3.004 2.939 2.944 72,209 -0.06(-1.93%)
Feb 17, 2005 3.037 3.045 3.002 3.002 60,703 -0.06(-1.98%)
Feb 16, 2005 3.037 3.062 3.025 3.062 32,533 +0.00(+0.00%)
Feb 15, 2005 3.042 3.072 3.042 3.062 24,995 -0.01(-0.16%)
Feb 14, 2005 3.062 3.067 3.062 3.067 45,230 +0.01(+0.25%)
Feb 11, 2005 3.042 3.060 3.025 3.060 55,545 -0.01(-0.25%)
Feb 10, 2005 3.050 3.080 3.050 3.067 41,262 +0.03(+1.00%)
Feb 09, 2005 3.035 3.050 3.025 3.037 13,092 -0.02(-0.58%)
Feb 08, 2005 3.037 3.085 3.037 3.055 55,545 +0.01(+0.41%)
Feb 07, 2005 3.062 3.072 3.027 3.042 40,865 -0.00(-0.08%)
Feb 04, 2005 3.075 3.075 2.987 3.045 154,337 -0.03(-0.98%)
Feb 03, 2005 3.037 3.075 3.037 3.075 19,837 +0.01(+0.17%)
Feb 02, 2005 3.075 3.075 3.027 3.070 36,104 +0.01(+0.40%)
Feb 01, 2005 3.050 3.072 3.050 3.057 33,327 +0.01(+0.17%)
Jan 31, 2005 2.999 3.072 2.999 3.052 80,938 +0.03(+0.92%)
Jan 28, 2005 3.025 3.037 2.999 3.025 14,283 +0.01(+0.42%)
Jan 27, 2005 3.025 3.027 2.989 3.012 26,979 -0.03(-1.08%)
Jan 26, 2005 3.050 3.072 3.025 3.045 55,545 -0.00(-0.08%)
Jan 25, 2005 3.042 3.057 3.019 3.047 40,072 +0.03(+0.92%)
Jan 24, 2005 3.012 3.037 3.012 3.019 25,789 -0.00(-0.08%)
Jan 21, 2005 3.012 3.047 2.987 3.022 6,744 -0.02(-0.58%)
Jan 20, 2005 2.999 3.070 2.974 3.040 43,246 +0.03(+0.92%)
Jan 19, 2005 2.969 3.025 2.969 3.012 41,262 +0.04(+1.44%)
Jan 18, 2005 2.964 2.997 2.964 2.969 12,299 +0.01(+0.17%)
Jan 14, 2005 2.982 3.002 2.964 2.964 32,930 -0.02(-0.76%)
Jan 13, 2005 3.012 3.012 2.987 2.987 12,696 -0.01(-0.17%)
Jan 12, 2005 3.037 3.037 2.987 2.992 48,800 +0.01(+0.17%)
Jan 11, 2005 3.055 3.088 2.987 2.987 36,501 -0.06(-2.07%)
Jan 10, 2005 3.050 3.080 3.037 3.050 46,420 +0.03(+0.83%)
Jan 07, 2005 3.002 3.025 2.989 3.025 65,464 +0.03(+0.84%)
Jan 06, 2005 2.949 3.004 2.949 2.999 25,392 +0.04(+1.45%)
Jan 05, 2005 2.944 2.956 2.941 2.956 37,691 +0.02(+0.51%)
Jan 04, 2005 2.969 2.979 2.941 2.941 24,995 -0.02(-0.77%)
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.