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, 2013 2.525 2.539 2.476 2.515 39,572 +0.00(+0.14%)
Jul 30, 2013 2.490 2.511 2.476 2.511 23,898 +0.02(+0.85%)
Jul 29, 2013 2.525 2.525 2.490 2.490 29,079 -0.06(-2.41%)
Jul 26, 2013 2.504 2.557 2.504 2.552 56,434 +0.03(+1.12%)
Jul 25, 2013 2.501 2.523 2.486 2.523 20,570 +0.01(+0.48%)
Jul 24, 2013 2.519 2.550 2.504 2.511 21,588 +0.00(+0.20%)
Jul 23, 2013 2.553 2.508 2.494 2.506 27,879 +0.00(+0.08%)
Jul 22, 2013 2.504 2.508 2.494 2.504 7,490 +0.02(+0.71%)
Jul 19, 2013 2.479 2.504 2.469 2.486 35,832 -0.03(-1.26%)
Jul 18, 2013 2.512 2.518 2.469 2.518 41,874 +0.02(+0.85%)
Jul 17, 2013 2.508 2.523 2.490 2.497 27,377 +0.00(+0.00%)
Jul 16, 2013 2.497 2.497 2.494 2.497 6,932 -0.01(-0.59%)
Jul 15, 2013 2.459 2.529 2.459 2.512 69,386 +0.03(+1.13%)
Jul 12, 2013 2.479 2.484 2.459 2.484 22,355 +0.01(+0.42%)
Jul 11, 2013 2.456 2.505 2.456 2.473 33,752 +0.02(+1.00%)
Jul 10, 2013 2.452 2.456 2.414 2.449 39,392 -0.01(-0.51%)
Jul 09, 2013 2.431 2.461 2.424 2.461 40,452 +0.03(+1.12%)
Jul 08, 2013 2.452 2.452 2.431 2.434 36,148 -0.03(-1.16%)
Jul 05, 2013 2.449 2.477 2.442 2.463 30,571 +0.00(+0.14%)
Jul 03, 2013 2.477 2.501 2.449 2.459 35,947 -0.06(-2.36%)
Jul 02, 2013 2.585 2.585 2.519 2.519 35,401 -0.05(-1.77%)
Jul 01, 2013 2.561 2.592 2.508 2.564 42,693 +0.02(+0.83%)
Jun 28, 2013 2.536 2.552 2.492 2.543 21,518 +0.02(+0.83%)
Jun 27, 2013 2.484 2.522 2.480 2.522 9,575 +0.07(+2.65%)
Jun 26, 2013 2.459 2.501 2.435 2.457 38,589 +0.03(+1.06%)
Jun 25, 2013 2.396 2.459 2.362 2.431 38,566 +0.04(+1.76%)
Jun 24, 2013 2.417 2.417 2.351 2.389 109,393 -0.04(-1.73%)
Jun 21, 2013 2.480 2.491 2.428 2.431 65,501 -0.07(-2.66%)
Jun 20, 2013 2.519 2.522 2.470 2.498 67,145 -0.02(-0.97%)
Jun 19, 2013 2.522 2.533 2.466 2.522 43,354 -0.03(-1.23%)
Jun 18, 2013 2.533 2.575 2.533 2.554 28,758 +0.02(+0.96%)
Jun 17, 2013 2.526 2.529 2.467 2.529 49,899 +0.03(+1.39%)
Jun 14, 2013 2.481 2.582 2.481 2.495 39,218 +0.01(+0.28%)
Jun 13, 2013 2.422 2.512 2.387 2.488 116,886 +0.03(+1.04%)
Jun 12, 2013 2.519 2.529 2.453 2.462 61,574 -0.07(-2.79%)
Jun 11, 2013 2.561 2.561 2.529 2.533 24,191 -0.01(-0.54%)
Jun 10, 2013 2.536 2.561 2.536 2.547 12,401 +0.01(+0.43%)
Jun 07, 2013 2.502 2.536 2.502 2.536 21,151 +0.02(+0.81%)
Jun 06, 2013 2.511 2.516 2.488 2.516 28,955 -0.01(-0.26%)
Jun 05, 2013 2.533 2.533 2.498 2.522 45,628 -0.00(-0.15%)
Jun 04, 2013 2.533 2.547 2.526 2.526 55,282 -0.01(-0.27%)
Jun 03, 2013 2.588 2.588 2.505 2.533 73,001 -0.03(-1.22%)
May 31, 2013 2.575 2.575 2.550 2.564 26,837 +0.01(+0.54%)
May 30, 2013 2.602 2.602 2.540 2.550 56,352 -0.03(-1.21%)
May 29, 2013 2.620 2.620 2.439 2.582 108,963 -0.05(-2.06%)
May 28, 2013 2.627 2.644 2.620 2.636 45,812 +0.02(+0.61%)
May 24, 2013 2.637 2.640 2.620 2.620 18,681 -0.02(-0.66%)
May 23, 2013 2.609 2.644 2.609 2.637 26,514 +0.03(+1.06%)
May 22, 2013 2.609 2.623 2.609 2.609 3,167 +0.01(+0.29%)
May 21, 2013 2.616 2.622 2.599 2.602 20,718 -0.02(-0.68%)
May 20, 2013 2.613 2.628 2.599 2.620 40,587 +0.02(+0.67%)
May 17, 2013 2.634 2.634 2.595 2.602 29,924 -0.01(-0.40%)
May 16, 2013 2.571 2.627 2.571 2.613 48,729 +0.02(+0.94%)
May 15, 2013 2.578 2.595 2.578 2.588 33,373 -0.04(-1.60%)
May 13, 2013 2.637 2.637 2.582 2.630 98,656 -0.01(-0.38%)
May 10, 2013 2.594 2.686 2.589 2.640 110,599 +0.05(+1.85%)
May 09, 2013 2.581 2.596 2.581 2.593 7,841 +0.02(+0.67%)
May 08, 2013 2.582 2.582 2.575 2.575 27,652 -0.01(-0.40%)
May 07, 2013 2.589 2.596 2.575 2.586 98,215 +0.00(+0.14%)
May 06, 2013 2.582 2.596 2.582 2.582 39,238 +0.00(+0.00%)
May 03, 2013 2.589 2.599 2.579 2.582 33,664 +0.00(+0.00%)
May 02, 2013 2.589 2.593 2.582 2.582 17,333 -0.01(-0.40%)
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.