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, 2014 3.067 3.067 2.994 3.012 26,507 -0.01(-0.26%)
Oct 30, 2014 3.083 3.083 2.972 3.020 33,669 -0.01(-0.26%)
Oct 29, 2014 3.028 3.028 2.976 3.028 18,952 +0.00(+0.00%)
Oct 28, 2014 3.028 3.052 2.984 3.028 35,184 +0.02(+0.61%)
Oct 27, 2014 3.040 3.063 2.980 3.009 21,200 -0.03(-1.00%)
Oct 24, 2014 3.067 3.067 3.008 3.040 11,672 -0.02(-0.52%)
Oct 23, 2014 3.024 3.087 3.024 3.056 74,637 +0.04(+1.45%)
Oct 22, 2014 3.004 3.024 2.996 3.012 20,807 +0.03(+0.93%)
Oct 21, 2014 2.917 2.984 2.893 2.984 43,235 +0.08(+2.59%)
Oct 20, 2014 2.873 2.873 2.873 2.909 109,317 -0.05(-1.61%)
Oct 17, 2014 2.940 2.988 2.940 2.956 15,563 +0.02(+0.68%)
Oct 16, 2014 2.889 2.937 2.877 2.936 48,691 -0.02(-0.58%)
Oct 15, 2014 2.980 2.996 2.901 2.954 105,608 -0.07(-2.19%)
Oct 14, 2014 3.032 3.048 2.992 3.020 46,786 -0.00(-0.12%)
Oct 13, 2014 3.108 3.108 3.024 3.024 64,427 -0.08(-2.71%)
Oct 10, 2014 3.072 3.112 3.068 3.108 47,452 +0.05(+1.68%)
Oct 09, 2014 3.056 3.072 3.052 3.056 22,362 -0.00(-0.13%)
Oct 08, 2014 3.069 3.092 3.052 3.060 34,798 -0.00(-0.13%)
Oct 07, 2014 3.112 3.112 3.037 3.064 38,525 +0.02(+0.78%)
Oct 06, 2014 3.033 3.052 3.029 3.041 44,877 +0.01(+0.45%)
Oct 03, 2014 3.031 3.052 3.013 3.027 42,773 +0.03(+0.99%)
Oct 02, 2014 3.021 3.043 2.997 2.997 25,521 -0.02(-0.52%)
Oct 01, 2014 3.009 3.025 2.997 3.013 31,088 +0.02(+0.66%)
Sep 30, 2014 3.013 3.025 2.993 2.993 32,150 -0.01(-0.39%)
Sep 29, 2014 3.009 3.009 2.997 3.005 5,148 -0.01(-0.26%)
Sep 26, 2014 2.993 3.013 2.993 3.013 8,457 +0.01(+0.39%)
Sep 25, 2014 3.013 3.013 2.989 3.001 45,281 +0.00(+0.00%)
Sep 24, 2014 3.001 3.009 2.993 3.001 19,973 -0.01(-0.26%)
Sep 23, 2014 3.003 3.013 2.995 3.009 12,961 +0.02(+0.79%)
Sep 22, 2014 3.005 3.009 2.986 2.986 26,315 +0.00(+0.00%)
Sep 19, 2014 2.994 3.011 2.986 2.986 19,072 -0.02(-0.66%)
Sep 18, 2014 3.037 3.037 3.001 3.005 25,759 -0.02(-0.52%)
Sep 17, 2014 3.029 3.029 3.012 3.021 5,082 -0.01(-0.26%)
Sep 16, 2014 2.986 3.037 2.986 3.029 35,539 +0.02(+0.75%)
Sep 15, 2014 3.014 3.022 3.006 3.006 18,530 +0.00(+0.13%)
Sep 12, 2014 3.002 3.026 3.002 3.002 45,708 +0.00(+0.00%)
Sep 11, 2014 3.006 3.010 2.995 3.002 37,495 +0.00(+0.13%)
Sep 10, 2014 3.010 3.030 2.998 2.998 47,509 -0.03(-1.03%)
Sep 09, 2014 3.006 3.030 2.995 3.030 46,450 +0.02(+0.78%)
Sep 08, 2014 3.010 3.014 3.006 3.006 3,171 -0.00(-0.00%)
Sep 05, 2014 2.967 3.014 2.983 3.006 49,875 +0.02(+0.79%)
Sep 04, 2014 3.006 3.010 2.983 2.983 9,423 -0.02(-0.65%)
Sep 03, 2014 3.006 3.006 2.987 3.002 12,610 +0.01(+0.25%)
Sep 02, 2014 2.983 3.006 2.983 2.995 42,296 +0.01(+0.41%)
Aug 29, 2014 3.002 2.983 2.983 2.983 23,021 -0.01(-0.26%)
Aug 28, 2014 2.979 2.995 2.967 2.991 27,240 +0.00(+0.00%)
Aug 27, 2014 2.983 3.002 2.983 2.991 9,802 +0.01(+0.39%)
Aug 26, 2014 2.983 3.009 2.975 2.979 44,626 +0.01(+0.40%)
Aug 25, 2014 2.975 2.995 2.967 2.967 70,483 -0.02(-0.78%)
Aug 22, 2014 2.987 2.987 2.979 2.991 27,516 +0.00(+0.00%)
Aug 21, 2014 2.987 2.991 2.983 2.991 19,988 +0.01(+0.26%)
Aug 20, 2014 2.987 3.022 2.979 2.983 33,064 +0.00(+0.13%)
Aug 19, 2014 2.991 2.991 2.940 2.979 47,655 -0.03(-1.04%)
Aug 18, 2014 3.010 3.014 3.010 3.010 15,895 +0.00(+0.00%)
Aug 15, 2014 3.010 2.995 2.991 3.010 35,262 +0.02(+0.52%)
Aug 14, 2014 2.952 2.998 2.952 2.995 40,188 +0.03(+0.92%)
Aug 13, 2014 2.971 2.987 2.967 2.967 79,331 -0.01(-0.26%)
Aug 12, 2014 3.010 3.013 2.944 2.975 39,124 -0.02(-0.55%)
Aug 11, 2014 3.011 3.018 2.945 2.991 31,592 +0.03(+1.05%)
Aug 08, 2014 2.963 2.972 2.960 2.960 6,157 +0.00(+0.00%)
Aug 07, 2014 2.999 3.016 2.960 2.960 36,554 -0.01(-0.39%)
Aug 06, 2014 2.929 3.015 2.925 2.972 92,104 +0.06(+2.13%)
Aug 05, 2014 2.968 2.968 2.910 2.910 90,568 -0.06(-1.96%)
Aug 04, 2014 2.960 2.976 2.949 2.968 38,611 +0.01(+0.26%)
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.