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 (%)
Jul 31, 2002 1.865 1.875 1.839 1.865 26,589 +0.03(+1.37%)
Jul 30, 2002 1.827 1.865 1.814 1.839 34,923 -0.01(-0.68%)
Jul 29, 2002 1.789 1.852 1.781 1.852 47,226 +0.09(+5.00%)
Jul 26, 2002 1.726 1.764 1.726 1.764 28,176 +0.06(+3.70%)
Jul 25, 2002 1.776 1.814 1.701 1.701 48,813 -0.09(-4.93%)
Jul 24, 2002 1.827 1.827 1.744 1.789 96,833 -0.05(-2.74%)
Jul 23, 2002 1.890 1.890 1.814 1.839 73,418 -0.08(-3.95%)
Jul 22, 2002 1.915 1.953 1.865 1.915 38,892 -0.03(-1.30%)
Jul 19, 2002 1.965 1.978 1.928 1.940 98,023 +0.02(+0.79%)
Jul 17, 2002 1.923 1.978 1.892 1.925 50,797 -0.02(-0.78%)
Jul 12, 2002 1.965 1.965 1.940 1.940 36,907 -0.04(-1.91%)
Jul 11, 2002 2.016 2.041 1.965 1.978 84,133 -0.08(-3.92%)
Jul 10, 2002 2.142 2.180 2.056 2.059 72,228 -0.08(-3.77%)
Jul 09, 2002 2.142 2.142 2.139 2.139 32,939 -0.00(-0.12%)
Jul 08, 2002 2.117 2.142 2.117 2.142 5,952 +0.03(+1.19%)
Jul 05, 2002 2.104 2.129 2.104 2.117 9,921 +0.00(+0.00%)
Jul 04, 2002 2.142 2.142 2.104 2.117 28,573 +0.00(+0.00%)
Jul 03, 2002 2.142 2.142 2.104 2.117 28,573 -0.04(-1.75%)
Jul 02, 2002 2.154 2.167 2.117 2.154 19,842 -0.03(-1.16%)
Jul 01, 2002 2.180 2.180 2.154 2.180 12,699 +0.03(+1.17%)
Jun 28, 2002 2.129 2.167 2.117 2.154 37,701 +0.00(+0.00%)
Jun 27, 2002 2.142 2.154 2.134 2.154 34,129 +0.01(+0.59%)
Jun 26, 2002 2.167 2.187 2.117 2.142 38,495 -0.05(-2.30%)
Jun 25, 2002 2.230 2.230 2.154 2.192 31,748 -0.01(-0.57%)
Jun 21, 2002 2.202 2.248 2.202 2.205 35,717 +0.01(+0.23%)
Jun 20, 2002 2.167 2.200 2.167 2.200 37,701 +0.02(+0.92%)
Jun 19, 2002 2.240 2.243 2.172 2.180 53,972 -0.06(-2.81%)
Jun 18, 2002 2.248 2.260 2.243 2.243 13,096 +0.00(+0.00%)
Jun 17, 2002 2.195 2.260 2.195 2.243 29,367 +0.05(+2.18%)
Jun 14, 2002 2.250 2.268 2.195 2.195 82,149 -0.11(-4.81%)
Jun 12, 2002 2.293 2.313 2.293 2.306 11,508 -0.01(-0.54%)
Jun 11, 2002 2.343 2.369 2.318 2.318 31,351 -0.03(-1.08%)
Jun 10, 2002 2.361 2.376 2.331 2.343 25,002 +0.01(+0.32%)
Jun 07, 2002 2.379 2.379 2.321 2.336 36,114 -0.05(-2.11%)
Jun 06, 2002 2.394 2.394 2.343 2.386 33,732 +0.01(+0.32%)
Jun 05, 2002 2.328 2.379 2.313 2.379 38,495 +0.05(+2.05%)
May 31, 2002 2.369 2.369 2.293 2.331 35,320 -0.01(-0.43%)
May 28, 2002 2.338 2.341 2.338 2.341 15,874 +0.02(+0.98%)
May 27, 2002 2.306 2.336 2.280 2.318 33,732 +0.00(+0.00%)
May 24, 2002 2.306 2.336 2.280 2.318 33,732 -0.03(-1.08%)
May 23, 2002 2.338 2.356 2.338 2.343 27,383 +0.01(+0.22%)
May 22, 2002 2.333 2.338 2.318 2.338 24,208 +0.02(+0.87%)
May 21, 2002 2.326 2.331 2.303 2.318 26,589 -0.02(-0.86%)
May 20, 2002 2.308 2.338 2.306 2.338 27,780 +0.02(+0.87%)
May 17, 2002 2.338 2.338 2.306 2.318 19,842 -0.01(-0.54%)
May 16, 2002 2.326 2.331 2.306 2.331 55,560 -0.01(-0.32%)
May 15, 2002 2.331 2.351 2.323 2.338 47,226 +0.00(+0.00%)
May 14, 2002 2.351 2.364 2.336 2.338 60,719 -0.01(-0.54%)
May 13, 2002 2.351 2.369 2.351 2.351 54,369 -0.02(-0.85%)
May 10, 2002 2.369 2.389 2.369 2.371 32,145 +0.01(+0.53%)
May 09, 2002 2.406 2.406 2.359 2.359 43,257 -0.05(-1.99%)
May 08, 2002 2.404 2.406 2.371 2.406 51,591 +0.01(+0.32%)
May 07, 2002 2.369 2.399 2.333 2.399 40,876 +0.04(+1.82%)
May 06, 2002 2.404 2.404 2.333 2.356 23,811 -0.04(-1.58%)
May 03, 2002 2.343 2.394 2.326 2.394 40,082 +0.03(+1.28%)
May 02, 2002 2.336 2.364 2.331 2.364 11,508 +0.03(+1.41%)
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.