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 (%)
Dec 31, 2008 0.9248 0.9978 0.9248 0.9827 152,516 +0.02(+2.09%)
Dec 30, 2008 0.9449 0.9626 0.9248 0.9626 52,778 +0.03(+3.24%)
Dec 29, 2008 0.9021 0.9323 0.9021 0.9323 78,815 +0.03(+3.35%)
Dec 26, 2008 0.9248 0.9273 0.8920 0.9021 0 +0.00(+0.00%)
Dec 24, 2008 0.8895 0.9021 0.8844 0.9021 44,821 -0.01(-1.38%)
Dec 23, 2008 0.8618 0.9827 0.8492 0.9147 72,267 +0.08(+9.01%)
Dec 22, 2008 0.8819 0.9071 0.7862 0.8391 68,330 -0.02(-2.06%)
Dec 19, 2008 0.8315 0.8920 0.8315 0.8567 110,921 +0.00(+0.29%)
Dec 18, 2008 0.8341 0.8718 0.8240 0.8542 28,176 +0.02(+2.73%)
Dec 17, 2008 0.7988 0.8366 0.7988 0.8315 73,319 -0.04(-4.35%)
Dec 16, 2008 0.8189 0.8718 0.8189 0.8693 74,819 +0.03(+3.87%)
Dec 15, 2008 0.8718 0.8718 0.8089 0.8369 27,645 -0.06(-6.70%)
Dec 12, 2008 0.7761 0.8970 0.7761 0.8970 0 +0.08(+10.22%)
Dec 11, 2008 0.8668 0.8920 0.8139 0.8139 171,760 -0.08(-8.76%)
Dec 10, 2008 0.9399 0.9399 0.8920 0.8920 9,524 -0.06(-6.35%)
Dec 09, 2008 0.9525 0.9525 0.7887 0.9525 83,141 -0.03(-3.08%)
Dec 08, 2008 0.9701 1.005 0.8744 0.9827 105,449 +0.08(+8.33%)
Dec 05, 2008 0.8819 0.9071 0.8567 0.9071 0 -0.00(-0.00%)
Dec 04, 2008 0.9298 0.9550 0.8643 0.9072 51,274 -0.05(-5.01%)
Dec 03, 2008 0.9323 0.9550 0.8114 0.9550 43,138 -0.00(-0.26%)
Dec 02, 2008 0.9550 0.9651 0.8844 0.9575 39,523 +0.04(+4.40%)
Dec 01, 2008 0.9550 0.9550 0.8643 0.9172 60,366 -0.06(-5.70%)
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%)
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.