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 (%)
Nov 30, 2006 2.702 2.720 2.649 2.659 104,743 -0.04(-1.48%)
Nov 29, 2006 2.694 2.699 2.694 2.699 793 +0.02(+0.65%)
Nov 28, 2006 2.654 2.704 2.624 2.682 44,039 +0.04(+1.33%)
Nov 27, 2006 2.672 2.689 2.644 2.646 38,088 -0.05(-1.87%)
Nov 24, 2006 2.697 2.697 2.689 2.697 1,983 +0.02(+0.66%)
Nov 22, 2006 2.672 2.702 2.667 2.679 38,485 -0.01(-0.19%)
Nov 21, 2006 2.644 2.717 2.644 2.684 59,513 +0.07(+2.50%)
Nov 20, 2006 2.646 2.646 2.609 2.619 49,197 -0.04(-1.42%)
Nov 17, 2006 2.740 2.740 2.646 2.657 129,342 -0.10(-3.48%)
Nov 16, 2006 2.775 2.810 2.752 2.752 58,719 +0.00(+0.09%)
Nov 15, 2006 2.772 2.772 2.750 2.750 30,550 +0.00(+0.09%)
Nov 14, 2006 2.765 2.765 2.747 2.747 14,679 +0.00(+0.00%)
Nov 13, 2006 2.760 2.792 2.747 2.747 70,225 -0.04(-1.36%)
Nov 10, 2006 2.747 2.798 2.747 2.785 59,116 +0.04(+1.38%)
Nov 09, 2006 2.757 2.772 2.730 2.747 9,125 -0.06(-1.98%)
Nov 08, 2006 2.767 2.805 2.767 2.803 42,849 +0.05(+1.92%)
Nov 07, 2006 2.727 2.772 2.722 2.750 16,663 +0.01(+0.28%)
Nov 06, 2006 2.752 2.767 2.717 2.742 63,084 -0.03(-0.91%)
Nov 03, 2006 2.755 2.785 2.752 2.767 19,044 +0.04(+1.57%)
Nov 02, 2006 2.715 2.750 2.715 2.725 13,886 +0.01(+0.28%)
Nov 01, 2006 2.730 2.747 2.712 2.717 36,104 -0.03(-1.19%)
Oct 31, 2006 2.810 2.810 2.750 2.750 55,545 +0.00(+0.07%)
Oct 30, 2006 2.805 2.810 2.745 2.748 61,893 -0.03(-1.25%)
Oct 27, 2006 2.760 2.783 2.709 2.783 70,225 +0.02(+0.82%)
Oct 26, 2006 2.747 2.760 2.745 2.760 66,654 +0.05(+1.77%)
Oct 25, 2006 2.694 2.750 2.694 2.712 26,582 +0.00(+0.00%)
Oct 24, 2006 2.793 2.795 2.684 2.712 77,367 -0.08(-2.98%)
Oct 23, 2006 2.760 2.795 2.760 2.795 34,517 +0.01(+0.45%)
Oct 20, 2006 2.747 2.783 2.745 2.783 91,650 +0.04(+1.28%)
Oct 19, 2006 2.752 2.783 2.747 2.747 50,784 -0.02(-0.64%)
Oct 18, 2006 2.747 2.765 2.747 2.765 7,935 +0.02(+0.55%)
Oct 17, 2006 2.770 2.820 2.732 2.750 91,253 +0.02(+0.55%)
Oct 16, 2006 2.772 2.772 2.728 2.735 38,485 -0.04(-1.36%)
Oct 13, 2006 2.767 2.772 2.742 2.772 49,594 +0.01(+0.18%)
Oct 12, 2006 2.694 2.767 2.694 2.767 75,780 +0.00(+0.00%)
Oct 11, 2006 2.742 2.767 2.742 2.767 25,392 +0.02(+0.91%)
Oct 10, 2006 2.747 2.760 2.742 2.743 21,028 +0.02(+0.75%)
Oct 09, 2006 2.702 2.767 2.697 2.722 52,768 +0.00(+0.09%)
Oct 06, 2006 2.722 2.742 2.712 2.720 26,979 +0.02(+0.75%)
Oct 05, 2006 2.722 2.730 2.699 2.699 40,072 -0.02(-0.56%)
Oct 04, 2006 2.689 2.717 2.672 2.715 28,963 +0.01(+0.47%)
Oct 03, 2006 2.709 2.722 2.702 2.702 25,789 +0.01(+0.19%)
Oct 02, 2006 2.684 2.724 2.682 2.697 26,582 +0.01(+0.19%)
Sep 29, 2006 2.737 2.737 2.692 2.692 14,679 -0.03(-1.11%)
Sep 28, 2006 2.727 2.727 2.672 2.722 59,910 -0.02(-0.64%)
Sep 27, 2006 2.722 2.742 2.694 2.740 48,800 +0.01(+0.18%)
Sep 26, 2006 2.704 2.735 2.704 2.735 55,149 +0.04(+1.59%)
Sep 25, 2006 2.672 2.692 2.672 2.692 38,485 +0.02(+0.75%)
Sep 22, 2006 2.707 2.707 2.634 2.672 43,246 -0.01(-0.47%)
Sep 21, 2006 2.646 2.684 2.634 2.684 29,359 +0.02(+0.85%)
Sep 20, 2006 2.684 2.687 2.662 2.662 20,234 +0.01(+0.38%)
Sep 19, 2006 2.709 2.709 2.652 2.652 23,805 -0.04(-1.31%)
Sep 18, 2006 2.689 2.709 2.672 2.687 17,060 +0.02(+0.57%)
Sep 15, 2006 2.674 2.702 2.667 2.672 46,023 +0.02(+0.76%)
Sep 14, 2006 2.687 2.687 2.652 2.652 46,420 -0.03(-0.94%)
Sep 13, 2006 2.614 2.722 2.614 2.677 40,072 +0.07(+2.61%)
Sep 12, 2006 2.702 2.722 2.609 2.609 60,703 -0.06(-2.36%)
Sep 11, 2006 2.646 2.699 2.641 2.672 51,181 +0.03(+0.95%)
Sep 08, 2006 2.742 2.747 2.646 2.646 57,132 -0.10(-3.49%)
Sep 07, 2006 2.775 2.778 2.735 2.742 78,954 -0.06(-2.07%)
Sep 06, 2006 2.750 2.815 2.722 2.800 49,594 +0.08(+2.78%)
Sep 05, 2006 2.699 2.730 2.677 2.725 63,877 +0.05(+1.89%)
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.