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 (%)
Jan 30, 2015 2.874 2.895 2.874 2.878 20,950 +0.02(+0.54%)
Jan 29, 2015 2.850 2.870 2.826 2.862 13,176 +0.02(+0.57%)
Jan 28, 2015 2.865 2.878 2.846 2.846 25,108 -0.05(-1.68%)
Jan 27, 2015 2.882 2.939 2.862 2.895 42,338 -0.00(-0.01%)
Jan 26, 2015 2.903 2.915 2.895 2.895 4,621 -0.03(-0.96%)
Jan 23, 2015 2.931 2.931 2.915 2.923 26,852 -0.00(-0.14%)
Jan 22, 2015 2.927 2.931 2.910 2.927 34,993 +0.03(+0.96%)
Jan 21, 2015 2.821 2.915 2.821 2.899 51,211 +0.10(+3.50%)
Jan 20, 2015 2.801 2.817 2.789 2.801 28,854 +0.00(+0.00%)
Jan 16, 2015 2.817 2.834 2.781 2.801 55,448 -0.05(-1.85%)
Jan 15, 2015 2.895 2.895 2.834 2.854 81,517 -0.06(-1.95%)
Jan 14, 2015 2.976 2.976 2.907 2.911 42,688 -0.13(-4.40%)
Jan 13, 2015 2.927 3.045 2.919 3.045 35,227 +0.08(+2.68%)
Jan 12, 2015 2.933 2.965 2.902 2.965 34,223 +0.03(+1.10%)
Jan 09, 2015 2.905 2.933 2.905 2.933 15,030 +0.01(+0.41%)
Jan 08, 2015 2.901 2.921 2.893 2.921 29,590 +0.02(+0.55%)
Jan 07, 2015 2.881 2.909 2.869 2.905 33,099 +0.02(+0.84%)
Jan 06, 2015 2.897 2.901 2.866 2.881 14,067 +0.02(+0.56%)
Jan 05, 2015 2.921 2.921 2.861 2.865 28,165 -0.05(-1.66%)
Jan 02, 2015 2.949 2.961 2.905 2.913 45,303 -0.02(-0.55%)
Dec 31, 2014 2.897 2.929 2.929 2.929 55,099 +0.05(+1.68%)
Dec 30, 2014 2.917 2.953 2.881 2.881 108,586 -0.02(-0.56%)
Dec 29, 2014 2.937 2.937 2.873 2.897 73,478 -0.04(-1.24%)
Dec 26, 2014 2.901 2.953 2.893 2.933 76,218 +0.04(+1.39%)
Dec 24, 2014 2.897 2.893 2.893 2.893 7,942 +0.00(+0.00%)
Dec 23, 2014 2.865 2.901 2.840 2.893 31,573 +0.04(+1.27%)
Dec 22, 2014 2.840 2.877 2.840 2.857 16,852 +0.03(+1.14%)
Dec 19, 2014 2.760 2.836 2.748 2.824 70,172 +0.07(+2.49%)
Dec 18, 2014 2.780 2.780 2.716 2.756 214,697 -0.04(-1.30%)
Dec 17, 2014 2.861 2.893 2.744 2.792 111,822 -0.05(-1.70%)
Dec 16, 2014 2.901 2.929 2.836 2.840 78,658 -0.05(-1.58%)
Dec 15, 2014 2.982 2.982 2.886 2.886 38,361 -0.08(-2.56%)
Dec 12, 2014 2.976 2.981 2.962 2.962 30,078 -0.01(-0.27%)
Dec 11, 2014 2.986 3.034 2.970 2.970 33,127 -0.03(-0.93%)
Dec 10, 2014 2.998 3.014 2.982 2.998 11,842 +0.01(+0.40%)
Dec 09, 2014 2.998 3.018 2.974 2.986 34,793 -0.02(-0.53%)
Dec 08, 2014 3.007 3.018 2.998 3.002 3,729 -0.01(-0.27%)
Dec 05, 2014 2.958 3.018 2.958 3.010 22,471 +0.03(+1.07%)
Dec 04, 2014 2.998 3.026 2.966 2.978 53,132 -0.04(-1.32%)
Dec 03, 2014 3.002 3.038 2.998 3.018 14,068 +0.02(+0.67%)
Dec 02, 2014 3.014 3.046 2.998 2.998 62,415 -0.04(-1.45%)
Dec 01, 2014 3.038 3.054 3.022 3.042 66,468 +0.02(+0.66%)
Nov 28, 2014 3.074 3.074 3.018 3.022 47,086 -0.04(-1.18%)
Nov 26, 2014 3.050 3.058 3.058 3.058 47,779 +0.00(+0.13%)
Nov 25, 2014 3.050 3.054 3.002 3.054 53,920 +0.02(+0.53%)
Nov 24, 2014 3.054 3.074 2.978 3.038 48,709 +0.02(+0.66%)
Nov 21, 2014 3.006 3.018 2.998 3.018 5,968 +0.02(+0.67%)
Nov 20, 2014 2.974 2.998 2.974 2.998 28,795 +0.00(+0.13%)
Nov 19, 2014 3.006 3.006 2.986 2.994 21,515 -0.03(-0.93%)
Nov 18, 2014 3.034 3.034 2.998 3.022 8,114 +0.00(+0.01%)
Nov 17, 2014 3.016 3.028 3.012 3.022 13,202 +0.02(+0.60%)
Nov 14, 2014 2.960 3.004 2.960 3.004 33,770 +0.04(+1.47%)
Nov 13, 2014 2.964 2.964 2.949 2.960 23,284 +0.00(+0.13%)
Nov 12, 2014 2.940 2.964 2.917 2.956 35,839 +0.03(+0.95%)
Nov 11, 2014 2.937 2.964 2.917 2.929 50,863 -0.03(-1.07%)
Nov 10, 2014 2.968 2.972 2.948 2.960 23,365 +0.02(+0.54%)
Nov 07, 2014 2.984 2.988 2.905 2.944 78,540 -0.04(-1.33%)
Nov 06, 2014 2.988 3.031 2.984 2.984 26,689 -0.00(-0.13%)
Nov 05, 2014 3.008 3.016 2.988 2.988 30,182 +0.00(+0.00%)
Nov 04, 2014 2.996 3.039 2.984 2.988 58,073 -0.00(-0.13%)
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.