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 (%)
Oct 31, 2013 2.642 2.642 2.624 2.635 10,798 +0.01(+0.41%)
Oct 30, 2013 2.638 2.638 2.620 2.624 5,588 -0.01(-0.55%)
Oct 29, 2013 2.610 2.638 2.602 2.638 33,035 +0.02(+0.69%)
Oct 28, 2013 2.581 2.628 2.573 2.620 32,938 +0.03(+1.12%)
Oct 25, 2013 2.606 2.606 2.566 2.591 31,571 +0.00(+0.00%)
Oct 24, 2013 2.577 2.631 2.555 2.591 50,593 +0.03(+1.11%)
Oct 23, 2013 2.613 2.614 2.548 2.563 59,607 -0.04(-1.65%)
Oct 22, 2013 2.591 2.620 2.591 2.606 10,458 +0.04(+1.41%)
Oct 21, 2013 2.602 2.606 2.570 2.570 13,797 -0.03(-0.97%)
Oct 18, 2013 2.577 2.602 2.573 2.595 40,798 +0.02(+0.70%)
Oct 17, 2013 2.563 2.577 2.563 2.577 16,741 +0.03(+1.28%)
Oct 16, 2013 2.570 2.570 2.512 2.544 34,097 -0.01(-0.28%)
Oct 15, 2013 2.566 2.581 2.534 2.552 31,330 -0.02(-0.59%)
Oct 14, 2013 2.545 2.588 2.545 2.567 43,367 -0.00(-0.14%)
Oct 11, 2013 2.574 2.588 2.563 2.571 55,074 +0.01(+0.43%)
Oct 10, 2013 2.528 2.569 2.528 2.559 48,812 +0.04(+1.70%)
Oct 09, 2013 2.512 2.517 2.499 2.517 32,492 +0.00(+0.14%)
Oct 08, 2013 2.536 2.552 2.513 2.513 20,573 -0.00(-0.14%)
Oct 07, 2013 2.545 2.545 2.517 2.517 21,020 -0.02(-0.76%)
Oct 04, 2013 2.528 2.545 2.528 2.536 53,275 +0.00(+0.06%)
Oct 03, 2013 2.528 2.535 2.528 2.535 9,762 +0.01(+0.28%)
Oct 02, 2013 2.510 2.535 2.510 2.528 38,771 +0.01(+0.29%)
Oct 01, 2013 2.571 2.571 2.492 2.520 64,549 -0.04(-1.40%)
Sep 30, 2013 2.549 2.556 2.528 2.556 30,905 +0.01(+0.28%)
Sep 27, 2013 2.545 2.570 2.522 2.549 23,770 +0.00(+0.15%)
Sep 26, 2013 2.545 2.545 2.517 2.545 26,288 -0.00(-0.01%)
Sep 25, 2013 2.545 2.553 2.545 2.545 40,012 +0.00(+0.14%)
Sep 24, 2013 2.545 2.545 2.502 2.542 17,795 +0.00(+0.14%)
Sep 23, 2013 2.545 2.545 2.528 2.538 20,501 +0.01(+0.28%)
Sep 20, 2013 2.517 2.531 2.499 2.531 27,613 +0.02(+0.71%)
Sep 19, 2013 2.517 2.524 2.513 2.513 27,870 -0.02(-0.85%)
Sep 18, 2013 2.528 2.535 2.524 2.535 18,880 +0.00(+0.02%)
Sep 17, 2013 2.524 2.545 2.510 2.534 31,580 +0.03(+1.09%)
Sep 16, 2013 2.489 2.525 2.496 2.507 48,581 +0.02(+0.71%)
Sep 13, 2013 2.482 2.507 2.482 2.489 34,485 +0.01(+0.29%)
Sep 12, 2013 2.507 2.517 2.482 2.482 43,142 -0.02(-0.71%)
Sep 11, 2013 2.503 2.503 2.488 2.500 17,858 +0.00(+0.14%)
Sep 10, 2013 2.478 2.500 2.478 2.496 8,167 +0.02(+1.01%)
Sep 09, 2013 2.475 2.493 2.471 2.471 18,983 -0.01(-0.55%)
Sep 06, 2013 2.471 2.485 2.471 2.485 10,968 +0.01(+0.44%)
Sep 05, 2013 2.482 2.484 2.468 2.474 13,426 +0.01(+0.26%)
Sep 04, 2013 2.482 2.482 2.468 2.468 40,231 -0.02(-0.71%)
Sep 03, 2013 2.507 2.507 2.478 2.485 19,804 +0.00(+0.00%)
Aug 30, 2013 2.507 2.507 2.485 2.485 41,482 -0.03(-1.27%)
Aug 29, 2013 2.496 2.525 2.478 2.517 49,115 +0.01(+0.28%)
Aug 28, 2013 2.496 2.525 2.496 2.510 13,401 +0.01(+0.30%)
Aug 27, 2013 2.500 2.514 2.489 2.503 59,813 +0.02(+0.99%)
Aug 26, 2013 2.482 2.489 2.478 2.478 33,821 +0.01(+0.58%)
Aug 23, 2013 2.432 2.474 2.432 2.464 29,670 +0.01(+0.29%)
Aug 22, 2013 2.432 2.471 2.432 2.457 59,881 +0.02(+0.73%)
Aug 21, 2013 2.471 2.478 2.432 2.439 63,841 -0.04(-1.44%)
Aug 20, 2013 2.489 2.514 2.471 2.475 49,841 -0.00(-0.14%)
Aug 19, 2013 2.525 2.525 2.478 2.478 23,272 -0.03(-1.27%)
Aug 16, 2013 2.525 2.525 2.485 2.510 20,178 +0.00(+0.01%)
Aug 15, 2013 2.489 2.510 2.489 2.510 39,994 +0.04(+1.42%)
Aug 14, 2013 2.475 2.535 2.468 2.475 25,584 +0.02(+0.72%)
Aug 13, 2013 2.532 2.556 2.443 2.457 138,816 -0.08(-3.25%)
Aug 12, 2013 2.557 2.557 2.525 2.539 111,447 +0.03(+1.27%)
Aug 09, 2013 2.529 2.554 2.483 2.508 65,830 -0.01(-0.56%)
Aug 08, 2013 2.494 2.532 2.490 2.522 44,344 +0.00(+0.14%)
Aug 07, 2013 2.511 2.522 2.490 2.518 25,265 +0.02(+0.71%)
Aug 06, 2013 2.511 2.515 2.486 2.501 20,360 +0.01(+0.28%)
Aug 05, 2013 2.504 2.511 2.479 2.494 128,618 -0.04(-1.39%)
Aug 02, 2013 2.494 2.532 2.472 2.529 43,349 +0.04(+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.