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 30, 2004 2.880 2.880 2.850 2.865 12,302 -0.02(-0.52%)
Jul 29, 2004 2.845 2.895 2.845 2.880 21,033 +0.06(+2.05%)
Jul 28, 2004 2.792 2.868 2.772 2.822 40,876 +0.03(+1.17%)
Jul 27, 2004 2.784 2.797 2.749 2.789 16,668 +0.01(+0.45%)
Jul 26, 2004 2.822 2.822 2.777 2.777 28,176 -0.04(-1.25%)
Jul 23, 2004 2.817 2.847 2.797 2.812 21,827 -0.03(-1.06%)
Jul 22, 2004 2.822 2.873 2.817 2.842 33,336 +0.01(+0.27%)
Jul 21, 2004 2.895 2.898 2.835 2.835 21,033 -0.06(-2.09%)
Jul 20, 2004 2.883 2.898 2.847 2.895 38,098 +0.04(+1.32%)
Jul 19, 2004 2.835 2.873 2.822 2.857 32,145 +0.02(+0.80%)
Jul 16, 2004 2.835 2.857 2.832 2.835 12,699 +0.01(+0.18%)
Jul 15, 2004 2.832 2.873 2.797 2.830 36,907 +0.02(+0.72%)
Jul 14, 2004 2.792 2.835 2.792 2.810 44,051 +0.02(+0.63%)
Jul 13, 2004 2.736 2.792 2.736 2.792 42,066 +0.06(+2.12%)
Jul 12, 2004 2.774 2.774 2.734 2.734 8,730 -0.02(-0.55%)
Jul 09, 2004 2.784 2.822 2.734 2.749 39,685 -0.02(-0.82%)
Jul 08, 2004 2.749 2.777 2.731 2.772 30,161 +0.00(+0.00%)
Jul 07, 2004 2.734 2.774 2.734 2.772 28,573 +0.02(+0.83%)
Jul 06, 2004 2.772 2.784 2.721 2.749 37,701 -0.00(-0.09%)
Jul 02, 2004 2.734 2.784 2.734 2.752 31,351 +0.01(+0.18%)
Jul 01, 2004 2.749 2.794 2.721 2.747 42,066 -0.03(-1.00%)
Jun 30, 2004 2.772 2.774 2.734 2.774 25,795 +0.00(+0.09%)
Jun 29, 2004 2.772 2.774 2.749 2.772 14,286 +0.03(+0.92%)
Jun 28, 2004 2.734 2.774 2.724 2.747 25,002 +0.05(+1.77%)
Jun 25, 2004 2.782 2.782 2.699 2.699 36,510 -0.07(-2.55%)
Jun 24, 2004 2.747 2.769 2.747 2.769 9,921 +0.02(+0.83%)
Jun 23, 2004 2.731 2.747 2.696 2.747 18,652 +0.04(+1.40%)
Jun 22, 2004 2.709 2.734 2.709 2.709 3,571 -0.01(-0.46%)
Jun 21, 2004 2.691 2.754 2.691 2.721 41,670 +0.02(+0.75%)
Jun 18, 2004 2.694 2.734 2.694 2.701 12,302 +0.01(+0.28%)
Jun 17, 2004 2.714 2.739 2.689 2.694 13,890 -0.05(-1.66%)
Jun 16, 2004 2.799 2.799 2.686 2.739 48,416 -0.04(-1.36%)
Jun 15, 2004 2.747 2.817 2.747 2.777 46,035 +0.02(+0.64%)
Jun 14, 2004 2.726 2.772 2.714 2.759 18,652 +0.03(+1.01%)
Jun 10, 2004 2.769 2.784 2.731 2.731 37,701 -0.05(-1.63%)
Jun 09, 2004 2.847 2.847 2.772 2.777 19,842 -0.05(-1.70%)
Jun 08, 2004 2.810 2.873 2.810 2.825 16,271 +0.02(+0.54%)
Jun 07, 2004 2.764 2.822 2.764 2.810 17,461 +0.05(+1.83%)
Jun 04, 2004 2.779 2.797 2.759 2.759 52,385 -0.05(-1.71%)
Jun 03, 2004 2.805 2.815 2.772 2.807 7,143 +0.00(+0.09%)
Jun 02, 2004 2.802 2.805 2.772 2.805 6,746 -0.02(-0.63%)
Jun 01, 2004 2.784 2.835 2.772 2.822 17,064 +0.06(+2.28%)
May 28, 2004 2.772 2.822 2.759 2.759 32,542 +0.00(+0.00%)
May 27, 2004 2.747 2.797 2.747 2.759 15,477 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,939 +0.02(+0.73%)
May 25, 2004 2.701 2.752 2.701 2.752 19,446 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.658 2.684 45,241 -0.07(-2.65%)
May 21, 2004 2.724 2.764 2.721 2.757 13,096 +0.04(+1.30%)
May 20, 2004 2.696 2.747 2.696 2.721 9,524 +0.03(+1.03%)
May 19, 2004 2.621 2.696 2.616 2.694 45,638 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.613 2.613 53,178 -0.08(-3.08%)
May 17, 2004 2.684 2.696 2.658 2.696 21,033 +0.03(+0.94%)
May 14, 2004 2.633 2.709 2.633 2.671 24,208 +0.03(+0.95%)
May 13, 2004 2.633 2.648 2.608 2.646 12,302 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.633 2.648 21,430 -0.07(-2.50%)
May 11, 2004 2.709 2.721 2.704 2.716 13,096 +0.02(+0.75%)
May 10, 2004 2.734 2.747 2.671 2.696 78,974 -0.06(-2.01%)
May 07, 2004 2.799 2.799 2.752 2.752 69,450 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.784 2.799 20,636 -0.01(-0.18%)
May 05, 2004 2.789 2.805 2.789 2.805 20,239 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.792 2.792 27,780 -0.03(-0.89%)
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.