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 (%)
Feb 28, 2007 2.717 2.785 2.717 2.747 38,088 +0.01(+0.37%)
Feb 27, 2007 2.767 2.782 2.707 2.737 44,436 -0.06(-1.99%)
Feb 26, 2007 2.772 2.798 2.767 2.793 7,141 +0.01(+0.36%)
Feb 23, 2007 2.767 2.798 2.750 2.783 10,712 +0.02(+0.55%)
Feb 22, 2007 2.798 2.805 2.767 2.767 24,202 -0.01(-0.18%)
Feb 21, 2007 2.778 2.805 2.767 2.772 20,631 -0.03(-1.17%)
Feb 20, 2007 2.823 2.823 2.775 2.805 41,262 -0.02(-0.63%)
Feb 16, 2007 2.810 2.823 2.747 2.823 23,011 +0.01(+0.27%)
Feb 15, 2007 2.820 2.843 2.788 2.815 38,882 -0.00(-0.09%)
Feb 14, 2007 2.795 2.818 2.765 2.818 38,882 +0.05(+1.73%)
Feb 13, 2007 2.760 2.873 2.747 2.770 51,578 -0.01(-0.36%)
Feb 12, 2007 2.868 2.868 2.765 2.780 72,883 -0.04(-1.43%)
Feb 09, 2007 2.861 2.861 2.820 2.820 40,865 -0.06(-2.19%)
Feb 08, 2007 2.873 2.883 2.853 2.883 19,837 +0.04(+1.24%)
Feb 07, 2007 2.899 2.949 2.843 2.848 96,014 -0.05(-1.74%)
Feb 06, 2007 2.830 2.899 2.830 2.899 61,100 +0.08(+2.95%)
Feb 05, 2007 2.798 2.936 2.765 2.815 102,362 +0.04(+1.36%)
Feb 02, 2007 2.815 2.818 2.778 2.778 55,545 -0.05(-1.61%)
Feb 01, 2007 2.800 2.833 2.790 2.823 27,772 +0.01(+0.45%)
Jan 31, 2007 2.830 2.836 2.778 2.810 89,269 +0.01(+0.45%)
Jan 30, 2007 2.740 2.798 2.727 2.798 100,775 +0.06(+2.02%)
Jan 29, 2007 2.687 2.742 2.687 2.742 22,615 +0.05(+1.97%)
Jan 26, 2007 2.722 2.747 2.677 2.689 40,865 -0.02(-0.74%)
Jan 25, 2007 2.702 2.727 2.692 2.709 22,218 -0.01(-0.46%)
Jan 24, 2007 2.720 2.722 2.707 2.722 28,963 +0.02(+0.65%)
Jan 23, 2007 2.717 2.722 2.704 2.704 12,299 +0.00(+0.00%)
Jan 22, 2007 2.742 2.747 2.697 2.704 28,963 -0.01(-0.46%)
Jan 19, 2007 2.704 2.718 2.677 2.717 28,169 +0.04(+1.41%)
Jan 18, 2007 2.704 2.742 2.667 2.679 55,149 -0.01(-0.47%)
Jan 17, 2007 2.684 2.709 2.684 2.692 57,529 -0.00(-0.18%)
Jan 16, 2007 2.667 2.697 2.667 2.697 79,747 +0.00(+0.18%)
Jan 12, 2007 2.631 2.692 2.631 2.692 23,011 +0.06(+2.20%)
Jan 11, 2007 2.624 2.657 2.624 2.634 12,299 -0.01(-0.56%)
Jan 10, 2007 2.641 2.649 2.611 2.649 43,643 -0.04(-1.51%)
Jan 09, 2007 2.689 2.692 2.684 2.689 27,376 +0.01(+0.47%)
Jan 08, 2007 2.687 2.692 2.659 2.677 41,659 +0.01(+0.19%)
Jan 05, 2007 2.669 2.682 2.643 2.672 34,120 +0.02(+0.57%)
Jan 04, 2007 2.644 2.659 2.634 2.657 43,643 +0.01(+0.48%)
Jan 03, 2007 2.631 2.682 2.629 2.644 56,736 +0.02(+0.67%)
Dec 29, 2006 2.636 2.641 2.599 2.626 55,545 -0.01(-0.38%)
Dec 28, 2006 2.626 2.636 2.604 2.636 42,056 +0.02(+0.77%)
Dec 27, 2006 2.599 2.621 2.599 2.616 56,339 +0.01(+0.29%)
Dec 26, 2006 2.619 2.621 2.599 2.609 30,550 +0.01(+0.35%)
Dec 22, 2006 2.596 2.621 2.596 2.599 17,060 +0.00(+0.03%)
Dec 21, 2006 2.583 2.629 2.583 2.599 44,039 +0.00(+0.10%)
Dec 20, 2006 2.636 2.646 2.571 2.596 73,399 -0.05(-1.90%)
Dec 19, 2006 2.606 2.646 2.586 2.646 59,116 +0.06(+2.34%)
Dec 18, 2006 2.634 2.644 2.586 2.586 48,404 -0.04(-1.35%)
Dec 15, 2006 2.697 2.697 2.596 2.621 111,885 -0.06(-2.35%)
Dec 14, 2006 2.720 2.722 2.684 2.684 26,979 -0.03(-1.21%)
Dec 13, 2006 2.674 2.720 2.621 2.717 77,367 +0.01(+0.28%)
Dec 12, 2006 2.659 2.709 2.646 2.709 51,578 +0.05(+1.99%)
Dec 11, 2006 2.641 2.657 2.641 2.657 30,550 +0.03(+1.25%)
Dec 08, 2006 2.646 2.654 2.624 2.624 79,747 +0.00(+0.10%)
Dec 07, 2006 2.659 2.659 2.596 2.621 90,857 -0.04(-1.42%)
Dec 06, 2006 2.697 2.709 2.659 2.659 36,898 -0.03(-1.12%)
Dec 05, 2006 2.657 2.689 2.657 2.689 28,566 +0.03(+1.23%)
Dec 04, 2006 2.684 2.684 2.634 2.657 29,756 -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.