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 (%)
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%)
Aug 01, 2013 2.525 2.532 2.494 2.494 29,793 -0.02(-0.84%)
Jul 31, 2013 2.525 2.539 2.476 2.515 39,572 +0.00(+0.14%)
Jul 30, 2013 2.490 2.511 2.476 2.511 23,898 +0.02(+0.85%)
Jul 29, 2013 2.525 2.525 2.490 2.490 29,079 -0.06(-2.41%)
Jul 26, 2013 2.504 2.557 2.504 2.552 56,434 +0.03(+1.12%)
Jul 25, 2013 2.501 2.523 2.486 2.523 20,570 +0.01(+0.48%)
Jul 24, 2013 2.519 2.550 2.504 2.511 21,588 +0.00(+0.20%)
Jul 23, 2013 2.553 2.508 2.494 2.506 27,879 +0.00(+0.08%)
Jul 22, 2013 2.504 2.508 2.494 2.504 7,490 +0.02(+0.71%)
Jul 19, 2013 2.479 2.504 2.469 2.486 35,832 -0.03(-1.26%)
Jul 18, 2013 2.512 2.518 2.469 2.518 41,874 +0.02(+0.85%)
Jul 17, 2013 2.508 2.523 2.490 2.497 27,377 +0.00(+0.00%)
Jul 16, 2013 2.497 2.497 2.494 2.497 6,932 -0.01(-0.59%)
Jul 15, 2013 2.459 2.529 2.459 2.512 69,386 +0.03(+1.13%)
Jul 12, 2013 2.479 2.484 2.459 2.484 22,355 +0.01(+0.42%)
Jul 11, 2013 2.456 2.505 2.456 2.473 33,752 +0.02(+1.00%)
Jul 10, 2013 2.452 2.456 2.414 2.449 39,392 -0.01(-0.51%)
Jul 09, 2013 2.431 2.461 2.424 2.461 40,452 +0.03(+1.12%)
Jul 08, 2013 2.452 2.452 2.431 2.434 36,148 -0.03(-1.16%)
Jul 05, 2013 2.449 2.477 2.442 2.463 30,571 +0.00(+0.14%)
Jul 03, 2013 2.477 2.501 2.449 2.459 35,947 -0.06(-2.36%)
Jul 02, 2013 2.585 2.585 2.519 2.519 35,401 -0.05(-1.77%)
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.