Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 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, 2015 2.476 2.476 2.461 2.476 56,890 +0.00(+0.17%)
Jul 30, 2015 2.459 2.471 2.446 2.471 56,872 -0.00(-0.17%)
Jul 29, 2015 2.455 2.476 2.442 2.476 20,663 +0.00(+0.17%)
Jul 28, 2015 2.463 2.471 2.446 2.471 25,281 +0.03(+1.22%)
Jul 27, 2015 2.497 2.497 2.377 2.442 67,084 -0.04(-1.72%)
Jul 24, 2015 2.480 2.501 2.480 2.484 10,270 -0.01(-0.51%)
Jul 23, 2015 2.510 2.510 2.493 2.497 70,148 -0.02(-0.68%)
Jul 22, 2015 2.531 2.531 2.501 2.514 15,040 -0.01(-0.51%)
Jul 21, 2015 2.540 2.544 2.514 2.527 56,663 -0.00(-0.17%)
Jul 20, 2015 2.557 2.557 2.510 2.531 61,686 +0.00(+0.00%)
Jul 17, 2015 2.552 2.561 2.514 2.531 32,555 +0.00(+0.00%)
Jul 16, 2015 2.518 2.552 2.514 2.531 70,886 +0.01(+0.51%)
Jul 15, 2015 2.549 2.561 2.518 2.518 33,610 -0.03(-1.01%)
Jul 14, 2015 2.561 2.561 2.542 2.544 20,830 -0.00(-0.09%)
Jul 13, 2015 2.538 2.563 2.538 2.546 51,085 -0.01(-0.50%)
Jul 10, 2015 2.559 2.563 2.551 2.559 15,393 +0.01(+0.50%)
Jul 09, 2015 2.563 2.563 2.542 2.546 19,008 +0.00(+0.17%)
Jul 08, 2015 2.546 2.568 2.534 2.542 28,954 -0.04(-1.64%)
Jul 07, 2015 2.576 2.584 2.500 2.584 156,773 +0.00(+0.00%)
Jul 06, 2015 2.566 2.589 2.555 2.584 32,039 +0.00(+0.16%)
Jul 02, 2015 2.559 2.580 2.580 2.580 79,909 +0.00(+0.00%)
Jul 01, 2015 2.593 2.593 2.555 2.580 67,814 -0.00(-0.16%)
Jun 30, 2015 2.606 2.606 2.470 2.584 286,460 +0.05(+2.17%)
Jun 29, 2015 2.563 2.590 2.513 2.529 63,882 -0.08(-2.92%)
Jun 26, 2015 2.618 2.622 2.601 2.606 39,049 -0.04(-1.44%)
Jun 25, 2015 2.622 2.644 2.606 2.644 134,845 +0.03(+1.13%)
Jun 24, 2015 2.631 2.631 2.593 2.614 84,519 -0.01(-0.48%)
Jun 23, 2015 2.593 2.627 2.584 2.627 59,884 +0.02(+0.65%)
Jun 22, 2015 2.593 2.618 2.589 2.610 58,265 -0.00(-0.16%)
Jun 19, 2015 2.606 2.622 2.601 2.614 42,574 +0.01(+0.32%)
Jun 18, 2015 2.584 2.606 2.584 2.606 30,275 +0.02(+0.65%)
Jun 17, 2015 2.601 2.614 2.584 2.589 135,777 -0.04(-1.45%)
Jun 16, 2015 2.597 2.631 2.597 2.627 40,129 +0.00(+0.08%)
Jun 15, 2015 2.578 2.666 2.578 2.625 52,058 +0.01(+0.21%)
Jun 12, 2015 2.620 2.620 2.608 2.619 51,977 +0.00(+0.11%)
Jun 11, 2015 2.599 2.629 2.599 2.616 20,545 +0.00(+0.14%)
Jun 10, 2015 2.620 2.625 2.612 2.612 7,921 +0.00(+0.02%)
Jun 09, 2015 2.625 2.625 2.606 2.612 4,555 +0.00(+0.16%)
Jun 08, 2015 2.620 2.641 2.608 2.608 72,563 -0.04(-1.43%)
Jun 05, 2015 2.654 2.675 2.646 2.646 31,424 -0.03(-1.25%)
Jun 04, 2015 2.700 2.700 2.679 2.679 15,341 -0.02(-0.63%)
Jun 03, 2015 2.704 2.712 2.671 2.696 18,303 -0.02(-0.60%)
Jun 02, 2015 2.658 2.713 2.658 2.712 31,832 +0.02(+0.76%)
Jun 01, 2015 2.692 2.721 2.687 2.692 73,601 -0.03(-0.92%)
May 29, 2015 2.713 2.721 2.709 2.717 31,477 +0.01(+0.46%)
May 28, 2015 2.716 2.717 2.687 2.704 30,119 -0.01(-0.31%)
May 27, 2015 2.721 2.725 2.713 2.713 7,394 -0.01(-0.46%)
May 26, 2015 2.696 2.725 2.696 2.725 47,309 +0.01(+0.31%)
May 22, 2015 2.721 2.717 2.717 2.717 15,026 -0.00(-0.16%)
May 21, 2015 2.721 2.725 2.717 2.721 12,109 +0.00(+0.15%)
May 20, 2015 2.721 2.728 2.713 2.717 24,622 +0.00(+0.15%)
May 19, 2015 2.734 2.750 2.702 2.713 22,530 -0.03(-1.22%)
May 18, 2015 2.738 2.746 2.722 2.746 35,634 +0.00(+0.00%)
May 15, 2015 2.725 2.746 2.725 2.746 14,854 +0.03(+0.92%)
May 14, 2015 2.725 2.727 2.721 2.721 9,457 -0.01(-0.31%)
May 13, 2015 2.734 2.734 2.725 2.729 13,032 +0.00(+0.15%)
May 12, 2015 2.746 2.748 2.725 2.725 36,931 -0.01(-0.38%)
May 11, 2015 2.715 2.736 2.715 2.736 29,696 +0.02(+0.56%)
May 08, 2015 2.736 2.736 2.720 2.720 10,949 -0.01(-0.41%)
May 07, 2015 2.723 2.731 2.719 2.731 33,071 +0.01(+0.46%)
May 06, 2015 2.723 2.725 2.711 2.719 28,710 +0.00(+0.15%)
May 05, 2015 2.723 2.723 2.706 2.715 25,720 -0.00(-0.00%)
May 04, 2015 2.740 2.740 2.715 2.715 21,467 -0.02(-0.61%)
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.