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, 2016 2.726 2.736 2.692 2.697 16,064 -0.01(-0.36%)
Oct 28, 2016 2.726 2.746 2.692 2.707 22,346 -0.03(-1.25%)
Oct 27, 2016 2.716 2.746 2.697 2.741 64,038 -0.00(-0.18%)
Oct 26, 2016 2.746 2.751 2.721 2.746 15,977 +0.01(+0.36%)
Oct 25, 2016 2.712 2.751 2.712 2.736 33,293 -0.02(-0.71%)
Oct 24, 2016 2.765 2.765 2.725 2.756 24,257 +0.02(+0.72%)
Oct 21, 2016 2.758 2.758 2.731 2.736 10,596 +0.01(+0.36%)
Oct 20, 2016 2.756 2.761 2.718 2.726 23,612 -0.02(-0.71%)
Oct 19, 2016 2.705 2.746 2.705 2.746 13,615 +0.03(+1.08%)
Oct 18, 2016 2.741 2.741 2.678 2.716 34,236 +0.03(+1.28%)
Oct 17, 2016 2.716 2.750 2.682 2.682 53,389 -0.04(-1.46%)
Oct 14, 2016 2.706 2.730 2.706 2.722 11,161 +0.01(+0.21%)
Oct 13, 2016 2.687 2.740 2.677 2.716 53,434 -0.00(-0.18%)
Oct 12, 2016 2.740 2.743 2.721 2.721 10,858 -0.02(-0.71%)
Oct 11, 2016 2.740 2.755 2.740 2.740 15,563 +0.00(+0.04%)
Oct 10, 2016 2.774 2.774 2.736 2.739 18,448 -0.02(-0.57%)
Oct 07, 2016 2.755 2.763 2.755 2.755 8,907 -0.01(-0.35%)
Oct 06, 2016 2.768 2.770 2.755 2.765 21,474 -0.00(-0.18%)
Oct 05, 2016 2.770 2.774 2.750 2.770 44,586 +0.01(+0.35%)
Oct 04, 2016 2.770 2.770 2.736 2.760 18,088 -0.02(-0.61%)
Oct 03, 2016 2.745 2.789 2.726 2.777 29,932 +0.01(+0.44%)
Sep 30, 2016 2.736 2.765 2.716 2.765 22,453 +0.04(+1.43%)
Sep 29, 2016 2.776 2.784 2.702 2.726 80,117 -0.02(-0.85%)
Sep 28, 2016 2.716 2.789 2.687 2.749 39,058 +0.03(+1.21%)
Sep 27, 2016 2.716 2.789 2.711 2.716 117,834 +0.01(+0.36%)
Sep 26, 2016 2.682 2.711 2.672 2.706 94,133 -0.02(-0.71%)
Sep 23, 2016 2.692 2.731 2.682 2.726 92,680 +0.01(+0.36%)
Sep 22, 2016 2.716 2.720 2.692 2.716 13,410 +0.01(+0.36%)
Sep 21, 2016 2.682 2.706 2.682 2.706 9,769 +0.02(+0.91%)
Sep 20, 2016 2.659 2.699 2.659 2.682 11,745 +0.01(+0.37%)
Sep 19, 2016 2.667 2.723 2.667 2.672 33,501 +0.01(+0.36%)
Sep 16, 2016 2.658 2.677 2.648 2.663 18,358 -0.02(-0.72%)
Sep 15, 2016 2.682 2.706 2.682 2.682 74,831 -0.00(-0.18%)
Sep 14, 2016 2.691 2.702 2.677 2.687 138,369 +0.00(+0.18%)
Sep 13, 2016 2.725 2.725 2.667 2.682 62,693 -0.04(-1.42%)
Sep 12, 2016 2.720 2.735 2.701 2.720 64,498 -0.01(-0.31%)
Sep 09, 2016 2.740 2.744 2.725 2.729 33,732 -0.03(-1.08%)
Sep 08, 2016 2.754 2.764 2.740 2.758 64,805 +0.00(+0.16%)
Sep 07, 2016 2.744 2.759 2.740 2.754 67,619 +0.00(+0.18%)
Sep 06, 2016 2.740 2.759 2.740 2.749 38,540 +0.00(+0.18%)
Sep 02, 2016 2.759 2.744 2.744 2.744 56,493 -0.00(-0.17%)
Sep 01, 2016 2.710 2.759 2.710 2.749 121,645 +0.03(+1.06%)
Aug 31, 2016 2.706 2.725 2.696 2.720 17,330 +0.01(+0.36%)
Aug 30, 2016 2.711 2.725 2.701 2.711 16,559 -0.01(-0.36%)
Aug 29, 2016 2.716 2.727 2.706 2.720 34,976 +0.00(+0.00%)
Aug 26, 2016 2.711 2.725 2.707 2.720 10,577 +0.02(+0.71%)
Aug 25, 2016 2.730 2.730 2.696 2.701 54,723 -0.03(-1.23%)
Aug 24, 2016 2.730 2.735 2.701 2.735 13,390 +0.02(+0.88%)
Aug 23, 2016 2.728 2.730 2.711 2.711 9,890 -0.01(-0.36%)
Aug 22, 2016 2.740 2.740 2.701 2.721 17,760 -0.01(-0.50%)
Aug 19, 2016 2.716 2.734 2.696 2.734 26,483 +0.00(+0.16%)
Aug 18, 2016 2.749 2.754 2.711 2.730 101,773 -0.00(-0.13%)
Aug 17, 2016 2.706 2.734 2.696 2.734 20,636 +0.03(+1.02%)
Aug 16, 2016 2.725 2.730 2.696 2.706 13,743 +0.00(+0.15%)
Aug 15, 2016 2.704 2.720 2.696 2.702 104,914 -0.00(-0.15%)
Aug 12, 2016 2.696 2.711 2.691 2.706 56,749 +0.01(+0.53%)
Aug 11, 2016 2.687 2.692 2.682 2.692 18,228 +0.00(+0.18%)
Aug 10, 2016 2.681 2.696 2.675 2.687 22,218 +0.01(+0.36%)
Aug 09, 2016 2.677 2.687 2.663 2.677 59,279 +0.00(+0.18%)
Aug 08, 2016 2.672 2.677 2.654 2.672 25,030 +0.01(+0.45%)
Aug 05, 2016 2.663 2.668 2.653 2.661 21,120 +0.00(+0.09%)
Aug 04, 2016 2.644 2.680 2.644 2.658 10,435 -0.00(-0.18%)
Aug 03, 2016 2.653 2.668 2.629 2.663 36,735 -0.02(-0.69%)
Aug 02, 2016 2.669 2.681 2.668 2.681 13,589 -0.01(-0.55%)
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.