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 28, 2008 0.9348 0.9726 0.8960 0.9726 21,430 +0.05(+5.75%)
Nov 26, 2008 0.8567 0.9197 0.8114 0.9197 97,063 +0.08(+9.61%)
Nov 25, 2008 0.9071 0.9071 0.8315 0.8391 51,254 -0.04(-4.86%)
Nov 24, 2008 0.8744 0.9021 0.8592 0.8819 45,936 +0.04(+4.48%)
Nov 21, 2008 0.8063 0.8441 0.8063 0.8441 50,317 +0.06(+8.06%)
Nov 20, 2008 0.8189 0.8542 0.7811 0.7811 109,564 -0.09(-10.40%)
Nov 19, 2008 1.008 1.010 0.8630 0.8718 117,906 -0.13(-13.28%)
Nov 18, 2008 0.9701 1.008 0.9701 1.005 34,328 +0.02(+1.79%)
Nov 17, 2008 1.023 1.023 0.9626 0.9878 46,610 -0.03(-3.21%)
Nov 14, 2008 1.018 1.021 0.9852 1.021 0 -0.02(-1.46%)
Nov 13, 2008 1.026 1.036 1.005 1.036 82,554 +0.01(+0.49%)
Nov 12, 2008 1.053 1.053 1.028 1.031 49,488 -0.04(-3.54%)
Nov 11, 2008 1.099 1.106 1.053 1.068 64,227 -0.03(-2.75%)
Nov 10, 2008 1.108 1.109 1.099 1.099 8,365 -0.01(-1.25%)
Nov 07, 2008 1.139 1.177 1.086 1.112 0 -0.03(-3.01%)
Nov 06, 2008 1.179 1.179 1.136 1.147 65,937 -0.04(-3.76%)
Nov 05, 2008 1.207 1.207 1.164 1.192 21,029 -0.04(-3.27%)
Nov 04, 2008 1.184 1.250 1.139 1.232 40,646 +0.03(+2.09%)
Nov 03, 2008 1.220 1.222 1.169 1.207 71,013 +0.01(+0.84%)
Oct 31, 2008 1.210 1.210 1.066 1.197 0 +0.02(+1.50%)
Oct 30, 2008 1.162 1.187 1.121 1.179 9,127 +0.04(+3.60%)
Oct 29, 2008 1.121 1.160 1.104 1.138 11,905 -0.03(-2.43%)
Oct 28, 2008 1.210 1.210 1.044 1.167 67,461 +0.03(+2.21%)
Oct 27, 2008 1.071 1.141 1.061 1.141 50,123 +0.07(+6.59%)
Oct 24, 2008 1.116 1.116 1.071 1.071 24,632 -0.09(-8.01%)
Oct 23, 2008 1.131 1.164 1.131 1.164 19,247 -0.00(-0.22%)
Oct 22, 2008 1.174 1.174 1.121 1.167 36,915 -0.02(-1.49%)
Oct 21, 2008 1.215 1.215 1.152 1.184 27,188 -0.06(-5.05%)
Oct 20, 2008 1.227 1.265 1.187 1.247 115,878 +0.03(+2.70%)
Oct 17, 2008 1.058 1.222 1.058 1.215 0 +0.12(+11.32%)
Oct 16, 2008 1.141 1.240 1.035 1.091 201,941 -0.04(-3.35%)
Oct 15, 2008 1.199 1.199 1.101 1.129 36,054 -0.09(-7.44%)
Oct 14, 2008 1.298 1.305 1.096 1.220 139,650 +0.01(+0.83%)
Oct 13, 2008 1.008 1.210 1.008 1.210 91,178 +0.26(+28.00%)
Oct 10, 2008 0.9071 0.9575 0.8467 0.9449 0 -0.10(-9.42%)
Oct 09, 2008 1.111 1.121 1.018 1.043 85,360 -0.05(-4.83%)
Oct 08, 2008 1.078 1.259 1.033 1.096 145,488 -0.04(-3.12%)
Oct 07, 2008 1.212 1.232 1.094 1.131 74,387 -0.06(-4.91%)
Oct 06, 2008 1.310 1.310 1.148 1.190 93,217 -0.13(-9.78%)
Oct 03, 2008 1.320 1.356 1.319 1.319 0 +0.00(+0.27%)
Oct 02, 2008 1.386 1.386 1.315 1.315 43,265 -0.13(-9.06%)
Oct 01, 2008 1.335 1.487 1.320 1.446 138,598 +0.09(+6.30%)
Sep 30, 2008 1.368 1.368 1.325 1.361 54,571 +0.05(+3.65%)
Sep 29, 2008 1.416 1.416 1.270 1.313 69,370 -0.09(-6.30%)
Sep 26, 2008 1.411 1.411 1.318 1.401 0 -0.02(-1.24%)
Sep 25, 2008 1.424 1.444 1.363 1.419 79,034 +0.03(+2.18%)
Sep 24, 2008 1.393 1.409 1.388 1.388 5,556 -0.03(-1.96%)
Sep 23, 2008 1.411 1.484 1.404 1.416 41,713 -0.03(-1.98%)
Sep 22, 2008 1.499 1.499 1.434 1.445 70,759 -0.05(-3.64%)
Sep 19, 2008 1.376 1.504 1.376 1.499 0 +0.22(+17.59%)
Sep 18, 2008 1.288 1.333 1.189 1.275 275,248 -0.04(-2.69%)
Sep 17, 2008 1.368 1.393 1.310 1.310 229,316 -0.14(-9.57%)
Sep 16, 2008 1.512 1.512 1.449 1.449 81,232 -0.08(-5.12%)
Sep 15, 2008 1.645 1.645 1.524 1.527 40,277 -0.11(-6.63%)
Sep 12, 2008 1.628 1.678 1.610 1.635 0 +0.00(+0.15%)
Sep 11, 2008 1.666 1.666 1.630 1.633 12,350 -0.01(-0.61%)
Sep 10, 2008 1.661 1.708 1.640 1.643 110,028 -0.01(-0.61%)
Sep 09, 2008 1.686 1.706 1.653 1.653 32,292 -0.06(-3.25%)
Sep 08, 2008 1.706 1.708 1.691 1.708 10,913 +0.02(+1.04%)
Sep 05, 2008 1.688 1.708 1.666 1.691 0 +0.00(+0.15%)
Sep 04, 2008 1.711 1.711 1.688 1.688 1,984 -0.03(-1.90%)
Sep 03, 2008 1.706 1.726 1.676 1.721 55,818 +0.02(+1.19%)
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.