Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 (%)
Oct 31, 2005 2.722 2.740 2.709 2.735 8,728 +0.02(+0.84%)
Oct 28, 2005 2.715 2.752 2.712 2.712 15,870 -0.03(-1.01%)
Oct 27, 2005 2.757 2.757 2.735 2.740 10,712 -0.02(-0.64%)
Oct 26, 2005 2.757 2.760 2.747 2.757 14,283 +0.01(+0.37%)
Oct 25, 2005 2.727 2.747 2.727 2.747 28,566 +0.03(+0.93%)
Oct 24, 2005 2.720 2.727 2.702 2.722 18,250 +0.02(+0.56%)
Oct 21, 2005 2.772 2.772 2.694 2.707 30,550 -0.05(-1.74%)
Oct 20, 2005 2.760 2.772 2.740 2.755 3,174 -0.01(-0.18%)
Oct 19, 2005 2.752 2.772 2.722 2.760 48,404 -0.01(-0.45%)
Oct 18, 2005 2.727 2.772 2.727 2.772 39,675 +0.03(+0.92%)
Oct 17, 2005 2.748 2.748 2.747 2.747 2,777 +0.00(+0.00%)
Oct 14, 2005 2.780 2.780 2.747 2.747 24,598 -0.06(-1.98%)
Oct 13, 2005 2.813 2.823 2.767 2.803 55,545 -0.02(-0.80%)
Oct 12, 2005 2.825 2.825 2.813 2.825 18,647 -0.01(-0.36%)
Oct 11, 2005 2.873 2.899 2.828 2.836 44,039 -0.07(-2.34%)
Oct 10, 2005 2.893 2.909 2.873 2.904 36,501 +0.01(+0.35%)
Oct 07, 2005 2.871 2.893 2.853 2.893 38,088 +0.03(+0.88%)
Oct 06, 2005 2.846 2.868 2.846 2.868 13,886 +0.01(+0.26%)
Oct 05, 2005 2.848 2.866 2.848 2.861 3,967 +0.01(+0.26%)
Oct 04, 2005 2.853 2.853 2.853 2.853 7,538 -0.00(-0.09%)
Oct 03, 2005 2.899 2.899 2.853 2.856 21,424 -0.02(-0.61%)
Sep 30, 2005 2.868 2.899 2.861 2.873 13,886 +0.02(+0.71%)
Sep 29, 2005 2.856 2.873 2.853 2.853 5,951 +0.00(+0.00%)
Sep 28, 2005 2.899 2.899 2.853 2.853 6,348 -0.04(-1.31%)
Sep 27, 2005 2.899 2.899 2.861 2.891 23,011 -0.01(-0.17%)
Sep 26, 2005 2.886 2.899 2.861 2.896 13,489 +0.01(+0.35%)
Sep 23, 2005 2.886 2.899 2.848 2.886 32,137 +0.03(+1.15%)
Sep 22, 2005 2.851 2.863 2.848 2.853 17,853 -0.02(-0.79%)
Sep 21, 2005 2.873 2.911 2.863 2.876 11,902 +0.00(+0.09%)
Sep 20, 2005 2.851 2.878 2.848 2.873 21,424 -0.00(-0.09%)
Sep 19, 2005 2.896 2.939 2.876 2.876 35,311 -0.03(-1.13%)
Sep 16, 2005 2.939 2.909 2.909 2.909 18,647 -0.02(-0.52%)
Sep 15, 2005 2.946 2.949 2.899 2.924 14,679 -0.03(-0.85%)
Sep 14, 2005 2.941 2.949 2.941 2.949 10,315 +0.02(+0.52%)
Sep 13, 2005 2.891 2.934 2.891 2.934 49,594 +0.05(+1.57%)
Sep 12, 2005 2.863 2.888 2.848 2.888 39,278 +0.04(+1.42%)
Sep 09, 2005 2.846 2.878 2.843 2.848 30,550 +0.00(+0.00%)
Sep 08, 2005 2.823 2.883 2.823 2.848 28,169 +0.00(+0.00%)
Sep 07, 2005 2.843 2.868 2.841 2.848 24,202 -0.00(-0.09%)
Sep 06, 2005 2.861 2.881 2.851 2.851 26,582 +0.00(+0.00%)
Sep 02, 2005 2.866 2.866 2.851 2.851 1,190 -0.02(-0.79%)
Sep 01, 2005 2.878 2.886 2.848 2.873 28,963 +0.01(+0.35%)
Aug 31, 2005 2.853 2.883 2.828 2.863 19,044 -0.01(-0.18%)
Aug 30, 2005 2.899 2.899 2.856 2.868 18,647 -0.02(-0.61%)
Aug 29, 2005 2.873 2.888 2.858 2.886 7,141 +0.01(+0.17%)
Aug 26, 2005 2.893 2.893 2.838 2.881 18,647 +0.01(+0.18%)
Aug 25, 2005 2.881 2.891 2.861 2.876 15,870 -0.01(-0.44%)
Aug 24, 2005 2.866 2.888 2.866 2.888 3,570 +0.01(+0.44%)
Aug 23, 2005 2.825 2.876 2.825 2.876 34,120 +0.06(+2.24%)
Aug 22, 2005 2.851 2.851 2.800 2.813 34,914 -0.04(-1.24%)
Aug 19, 2005 2.848 2.876 2.848 2.848 16,266 +0.00(+0.09%)
Aug 18, 2005 2.853 2.853 2.780 2.846 36,501 +0.01(+0.27%)
Aug 17, 2005 2.803 2.848 2.778 2.838 34,120 +0.01(+0.36%)
Aug 16, 2005 2.813 2.828 2.790 2.828 32,533 +0.03(+1.08%)
Aug 15, 2005 2.823 2.841 2.798 2.798 19,837 -0.05(-1.60%)
Aug 12, 2005 2.856 2.856 2.810 2.843 17,853 +0.01(+0.45%)
Aug 11, 2005 2.863 2.886 2.828 2.830 18,647 -0.02(-0.62%)
Aug 10, 2005 2.813 2.848 2.798 2.848 30,550 +0.01(+0.36%)
Aug 09, 2005 2.861 2.883 2.836 2.838 13,092 -0.04(-1.23%)
Aug 08, 2005 2.873 2.896 2.848 2.873 24,598 +0.01(+0.26%)
Aug 05, 2005 2.899 2.899 2.836 2.866 32,930 -0.01(-0.26%)
Aug 04, 2005 2.881 2.893 2.836 2.873 28,169 +0.01(+0.18%)
Aug 03, 2005 2.873 2.924 2.853 2.868 55,149 -0.01(-0.18%)
Aug 02, 2005 2.836 2.873 2.836 2.873 18,647 +0.04(+1.51%)
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.