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 29, 2010 2.177 2.177 2.145 2.160 41,411 -0.01(-0.40%)
Oct 28, 2010 2.166 2.169 2.147 2.169 35,352 +0.00(+0.00%)
Oct 27, 2010 2.166 2.191 2.166 2.169 7,542 +0.01(+0.63%)
Oct 25, 2010 2.180 2.180 2.145 2.155 29,248 -0.01(-0.25%)
Oct 22, 2010 2.196 2.196 2.161 2.161 75,546 -0.04(-1.85%)
Oct 21, 2010 2.166 2.202 2.166 2.202 51,897 +0.03(+1.38%)
Oct 20, 2010 2.199 2.199 2.172 2.172 69,314 -0.03(-1.36%)
Oct 19, 2010 2.188 2.202 2.176 2.202 24,521 +0.02(+1.00%)
Oct 18, 2010 2.202 2.207 2.180 2.180 40,385 -0.01(-0.62%)
Oct 15, 2010 2.196 2.196 2.174 2.193 40,746 +0.02(+0.88%)
Oct 14, 2010 2.202 2.202 2.174 2.174 38,446 -0.03(-1.23%)
Oct 13, 2010 2.207 2.207 2.188 2.202 23,704 +0.02(+0.75%)
Oct 12, 2010 2.193 2.193 2.183 2.185 14,915 -0.01(-0.51%)
Oct 11, 2010 2.197 2.197 2.178 2.197 25,906 -0.01(-0.49%)
Oct 08, 2010 2.207 2.218 2.170 2.207 98,327 +0.04(+1.87%)
Oct 07, 2010 2.175 2.186 2.167 2.167 28,463 -0.01(-0.50%)
Oct 06, 2010 2.162 2.194 2.162 2.178 79,665 +0.00(+0.12%)
Oct 05, 2010 2.191 2.191 2.162 2.175 26,570 +0.01(+0.25%)
Oct 04, 2010 2.183 2.191 2.159 2.170 38,706 -0.00(-0.01%)
Oct 01, 2010 2.170 2.197 2.170 2.170 72,417 +0.00(+0.20%)
Sep 30, 2010 2.186 2.186 2.159 2.166 23,186 +0.00(+0.06%)
Sep 29, 2010 2.170 2.170 2.156 2.164 24,806 -0.02(-0.74%)
Sep 28, 2010 2.178 2.186 2.172 2.180 30,379 +0.02(+1.00%)
Sep 27, 2010 2.156 2.178 2.156 2.159 24,794 +0.00(+0.12%)
Sep 24, 2010 2.175 2.175 2.145 2.156 39,058 +0.00(+0.13%)
Sep 23, 2010 2.175 2.180 2.145 2.153 54,714 -0.03(-1.48%)
Sep 22, 2010 2.202 2.207 2.170 2.186 81,662 +0.01(+0.49%)
Sep 21, 2010 2.153 2.202 2.140 2.175 105,312 +0.03(+1.39%)
Sep 20, 2010 2.167 2.175 2.140 2.145 78,909 -0.03(-1.36%)
Sep 17, 2010 2.175 2.175 2.140 2.175 88,051 +0.03(+1.51%)
Sep 15, 2010 2.148 2.151 2.137 2.143 15,378 -0.00(-0.12%)
Sep 14, 2010 2.180 2.180 2.145 2.145 54,340 -0.02(-0.75%)
Sep 13, 2010 2.170 2.188 2.135 2.162 66,458 -0.01(-0.31%)
Sep 10, 2010 2.178 2.189 2.146 2.168 53,951 -0.02(-1.07%)
Sep 09, 2010 2.192 2.197 2.165 2.192 71,284 +0.01(+0.49%)
Sep 08, 2010 2.170 2.210 2.151 2.181 106,824 +0.01(+0.49%)
Sep 07, 2010 2.138 2.176 2.138 2.170 58,896 +0.03(+1.50%)
Sep 03, 2010 2.130 2.162 2.130 2.138 119,775 +0.01(+0.32%)
Sep 02, 2010 2.151 2.165 2.125 2.131 240,058 -0.01(-0.57%)
Sep 01, 2010 2.149 2.183 2.138 2.143 26,596 +0.02(+1.01%)
Aug 31, 2010 2.165 2.165 2.117 2.122 125,952 -0.03(-1.37%)
Aug 30, 2010 2.149 2.159 2.133 2.151 104,566 +0.03(+1.26%)
Aug 27, 2010 2.125 2.151 2.125 2.125 285,242 -0.02(-0.88%)
Aug 26, 2010 2.165 2.165 2.135 2.143 93,454 -0.01(-0.37%)
Aug 25, 2010 2.135 2.165 2.135 2.151 68,653 +0.01(+0.38%)
Aug 24, 2010 2.122 2.146 2.122 2.143 33,203 +0.00(+0.13%)
Aug 23, 2010 2.122 2.154 2.122 2.141 34,524 +0.00(+0.13%)
Aug 20, 2010 2.103 2.157 2.103 2.138 320,297 +0.02(+1.01%)
Aug 19, 2010 2.119 2.127 2.109 2.117 294,484 -0.00(-0.00%)
Aug 18, 2010 2.127 2.135 2.103 2.117 42,612 +0.00(+0.00%)
Aug 17, 2010 2.149 2.167 2.106 2.117 185,752 -0.02(-1.13%)
Aug 16, 2010 2.146 2.167 2.141 2.141 82,403 -0.02(-1.02%)
Aug 13, 2010 2.163 2.170 2.143 2.163 98,627 -0.01(-0.35%)
Aug 12, 2010 2.178 2.178 2.125 2.170 45,199 +0.00(+0.18%)
Aug 11, 2010 2.184 2.184 2.138 2.166 114,542 -0.01(-0.67%)
Aug 10, 2010 2.184 2.184 2.157 2.181 31,553 +0.03(+1.21%)
Aug 09, 2010 2.176 2.176 2.155 2.155 37,266 -0.01(-0.61%)
Aug 06, 2010 2.168 2.187 2.115 2.168 244,726 +0.05(+2.26%)
Aug 05, 2010 2.139 2.139 2.112 2.120 113,869 -0.01(-0.37%)
Aug 04, 2010 2.128 2.128 2.112 2.128 137,682 +0.01(+0.63%)
Aug 03, 2010 2.102 2.115 2.094 2.115 65,928 +0.01(+0.25%)
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.