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 (%)
Jun 30, 2011 2.297 2.297 2.257 2.268 59,724 -0.00(-0.13%)
Jun 29, 2011 2.257 2.274 2.257 2.271 29,141 +0.01(+0.32%)
Jun 28, 2011 2.300 2.300 2.260 2.264 76,004 -0.04(-1.89%)
Jun 27, 2011 2.265 2.312 2.265 2.307 21,416 +0.04(+1.73%)
Jun 24, 2011 2.288 2.294 2.260 2.268 19,072 -0.03(-1.26%)
Jun 23, 2011 2.300 2.314 2.288 2.297 27,755 -0.02(-0.75%)
Jun 22, 2011 2.314 2.314 2.314 2.314 2,333 +0.01(+0.38%)
Jun 21, 2011 2.300 2.322 2.300 2.306 31,032 -0.00(-0.11%)
Jun 20, 2011 2.309 2.309 2.308 2.308 31,108 +0.01(+0.62%)
Jun 17, 2011 2.309 2.312 2.273 2.294 19,097 +0.00(+0.13%)
Jun 16, 2011 2.297 2.297 2.271 2.291 3,110 -0.02(-0.91%)
Jun 15, 2011 2.294 2.314 2.273 2.312 52,545 +0.02(+0.66%)
Jun 14, 2011 2.288 2.297 2.260 2.297 64,366 +0.00(+0.00%)
Jun 13, 2011 2.288 2.312 2.260 2.297 48,072 +0.02(+0.76%)
Jun 10, 2011 2.300 2.300 2.274 2.280 24,195 -0.02(-0.76%)
Jun 09, 2011 2.306 2.306 2.297 2.297 19,314 +0.00(+0.13%)
Jun 08, 2011 2.326 2.326 2.294 2.294 32,207 -0.02(-0.85%)
Jun 07, 2011 2.314 2.314 2.303 2.314 15,270 +0.00(+0.00%)
Jun 06, 2011 2.311 2.314 2.300 2.314 20,777 +0.02(+0.75%)
Jun 03, 2011 2.311 2.325 2.294 2.297 49,444 -0.05(-2.20%)
May 24, 2011 2.311 2.348 2.311 2.348 27,423 +0.03(+1.11%)
May 23, 2011 2.305 2.323 2.305 2.323 28,949 +0.01(+0.37%)
May 20, 2011 2.328 2.328 2.308 2.314 11,738 -0.01(-0.49%)
May 19, 2011 2.340 2.340 2.311 2.325 9,369 -0.01(-0.61%)
May 18, 2011 2.320 2.340 2.305 2.340 33,906 +0.03(+1.24%)
May 17, 2011 2.291 2.311 2.291 2.311 25,849 +0.00(+0.12%)
May 16, 2011 2.288 2.308 2.285 2.308 75,489 +0.01(+0.37%)
May 13, 2011 2.331 2.331 2.300 2.300 18,924 -0.03(-1.48%)
May 12, 2011 2.305 2.334 2.299 2.334 48,755 +0.04(+1.56%)
May 11, 2011 2.297 2.305 2.291 2.298 35,313 +0.00(+0.06%)
May 10, 2011 2.311 2.320 2.285 2.297 46,985 -0.01(-0.47%)
May 09, 2011 2.299 2.308 2.282 2.308 69,161 +0.01(+0.37%)
May 06, 2011 2.293 2.302 2.293 2.299 30,689 +0.02(+0.81%)
May 05, 2011 2.259 2.296 2.259 2.281 27,814 +0.01(+0.57%)
May 04, 2011 2.293 2.293 2.253 2.268 37,295 -0.03(-1.12%)
May 03, 2011 2.290 2.305 2.288 2.293 11,035 -0.02(-0.86%)
May 02, 2011 2.310 2.313 2.310 2.313 47,773 +0.03(+1.50%)
Apr 29, 2011 2.310 2.310 2.279 2.279 58,904 -0.01(-0.62%)
Apr 28, 2011 2.308 2.314 2.293 2.293 43,733 -0.01(-0.62%)
Apr 27, 2011 2.305 2.308 2.288 2.308 12,275 +0.02(+1.00%)
Apr 26, 2011 2.293 2.308 2.279 2.285 15,364 -0.01(-0.25%)
Apr 25, 2011 2.293 2.293 2.271 2.290 22,135 +0.01(+0.27%)
Apr 21, 2011 2.279 2.284 2.273 2.284 7,318 +0.01(+0.23%)
Apr 20, 2011 2.282 2.299 2.271 2.279 34,975 +0.00(+0.00%)
Apr 19, 2011 2.305 2.308 2.265 2.279 23,219 -0.01(-0.37%)
Apr 18, 2011 2.319 2.319 2.276 2.288 19,249 -0.01(-0.62%)
Apr 15, 2011 2.282 2.319 2.265 2.302 36,951 +0.04(+1.64%)
Apr 14, 2011 2.285 2.287 2.225 2.265 205,689 -0.02(-1.00%)
Apr 13, 2011 2.333 2.333 2.288 2.288 40,560 -0.02(-0.86%)
Apr 12, 2011 2.313 2.342 2.308 2.308 15,918 +0.00(+0.12%)
Apr 11, 2011 2.330 2.342 2.305 2.305 19,902 -0.03(-1.08%)
Apr 08, 2011 2.330 2.330 2.282 2.330 48,098 -0.00(-0.12%)
Apr 07, 2011 2.330 2.333 2.324 2.333 32,088 +0.00(+0.00%)
Apr 06, 2011 2.310 2.333 2.310 2.333 30,387 +0.05(+1.99%)
Apr 05, 2011 2.273 2.287 2.273 2.287 4,244 +0.01(+0.61%)
Apr 04, 2011 2.293 2.316 2.273 2.273 48,721 -0.03(-1.35%)
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.