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 (%)
May 30, 2008 1.926 1.941 1.916 1.916 50,975 -0.00(-0.13%)
May 29, 2008 1.926 1.926 1.903 1.918 20,631 +0.00(+0.00%)
May 28, 2008 1.880 1.926 1.880 1.918 61,393 +0.03(+1.47%)
May 27, 2008 1.903 1.903 1.880 1.890 39,481 +0.01(+0.54%)
May 26, 2008 1.893 1.898 1.880 1.880 0 +0.00(+0.00%)
May 23, 2008 1.893 1.898 1.880 1.880 53,930 -0.02(-0.93%)
May 22, 2008 1.880 1.917 1.880 1.898 66,313 +0.00(+0.00%)
May 21, 2008 1.916 1.918 1.890 1.898 85,119 -0.01(-0.40%)
May 20, 2008 1.900 1.913 1.900 1.905 45,368 -0.00(-0.13%)
May 19, 2008 1.900 1.937 1.898 1.908 52,371 +0.00(+0.13%)
May 16, 2008 1.903 1.921 1.900 1.905 28,169 +0.00(+0.00%)
May 15, 2008 1.893 1.921 1.890 1.905 52,165 +0.02(+0.80%)
May 14, 2008 1.868 1.911 1.868 1.890 71,717 +0.01(+0.54%)
May 13, 2008 1.865 1.890 1.853 1.880 17,457 -0.01(-0.27%)
May 12, 2008 1.883 1.890 1.865 1.885 34,402 +0.02(+1.08%)
May 09, 2008 1.815 1.875 1.815 1.865 67,845 -0.02(-0.94%)
May 08, 2008 1.868 1.888 1.865 1.883 78,160 +0.02(+1.08%)
May 07, 2008 1.888 1.888 1.858 1.863 37,818 -0.01(-0.54%)
May 06, 2008 1.855 1.878 1.855 1.873 32,422 +0.01(+0.68%)
May 05, 2008 1.870 1.873 1.860 1.860 38,167 -0.00(-0.14%)
May 02, 2008 1.855 1.875 1.853 1.863 99,752 +0.02(+1.23%)
May 01, 2008 1.855 1.875 1.835 1.840 106,374 +0.00(+0.14%)
Apr 30, 2008 1.853 1.870 1.837 1.837 50,971 +0.01(+0.28%)
Apr 29, 2008 1.840 1.865 1.812 1.832 131,623 +0.01(+0.55%)
Apr 28, 2008 1.827 1.858 1.817 1.822 32,137 -0.01(-0.28%)
Apr 25, 2008 1.837 1.837 1.810 1.827 20,631 +0.01(+0.42%)
Apr 24, 2008 1.815 1.833 1.795 1.820 68,241 +0.03(+1.69%)
Apr 23, 2008 1.800 1.837 1.790 1.790 56,140 -0.01(-0.70%)
Apr 22, 2008 1.790 1.802 1.790 1.802 15,473 +0.00(+0.00%)
Apr 21, 2008 1.812 1.812 1.706 1.802 82,806 -0.01(-0.42%)
Apr 18, 2008 1.800 1.820 1.800 1.810 34,355 +0.03(+1.41%)
Apr 17, 2008 1.777 1.792 1.777 1.784 40,469 -0.01(-0.56%)
Apr 16, 2008 1.764 1.820 1.764 1.795 74,649 +0.04(+2.15%)
Apr 15, 2008 1.753 1.782 1.753 1.757 18,647 -0.00(-0.00%)
Apr 14, 2008 1.764 1.790 1.754 1.757 62,290 -0.01(-0.57%)
Apr 11, 2008 1.769 1.784 1.762 1.767 62,687 -0.02(-1.13%)
Apr 10, 2008 1.774 1.797 1.757 1.787 40,072 +0.01(+0.71%)
Apr 09, 2008 1.795 1.812 1.762 1.774 58,323 -0.03(-1.81%)
Apr 08, 2008 1.805 1.813 1.802 1.807 32,137 -0.00(-0.14%)
Apr 07, 2008 1.820 1.832 1.805 1.810 73,399 -0.01(-0.28%)
Apr 04, 2008 1.800 1.822 1.795 1.815 65,861 +0.00(+0.00%)
Apr 03, 2008 1.792 1.815 1.787 1.815 94,824 +0.02(+0.98%)
Apr 02, 2008 1.822 1.840 1.797 1.797 109,107 -0.02(-0.97%)
Apr 01, 2008 1.787 1.815 1.764 1.815 268,841 +0.05(+2.71%)
Mar 31, 2008 1.764 1.787 1.755 1.767 45,626 +0.02(+1.30%)
Mar 28, 2008 1.769 1.772 1.734 1.744 35,311 -0.01(-0.43%)
Mar 27, 2008 1.729 1.759 1.729 1.752 36,898 +0.02(+1.24%)
Mar 26, 2008 1.764 1.769 1.686 1.730 50,784 -0.02(-1.39%)
Mar 25, 2008 1.719 1.755 1.719 1.755 21,821 +0.01(+0.75%)
Mar 24, 2008 1.724 1.744 1.699 1.742 40,865 +0.02(+1.17%)
Mar 21, 2008 1.684 1.747 1.681 1.721 33,327 +0.00(+0.00%)
Mar 20, 2008 1.684 1.747 1.681 1.721 33,327 +0.03(+1.94%)
Mar 19, 2008 1.724 1.739 1.686 1.689 159,892 -0.05(-2.76%)
Mar 18, 2008 1.726 1.767 1.714 1.737 99,284 +0.02(+1.03%)
Mar 17, 2008 1.724 1.749 1.691 1.719 170,604 -0.07(-3.67%)
Mar 14, 2008 1.767 1.810 1.754 1.784 22,615 -0.01(-0.28%)
Mar 13, 2008 1.772 1.812 1.754 1.790 35,707 -0.01(-0.31%)
Mar 12, 2008 1.810 1.810 1.777 1.795 4,761 -0.01(-0.67%)
Mar 11, 2008 1.782 1.825 1.782 1.807 90,063 +0.03(+1.41%)
Mar 10, 2008 1.810 1.810 1.764 1.782 31,343 -0.03(-1.53%)
Mar 07, 2008 1.830 1.850 1.807 1.810 61,893 -0.04(-1.91%)
Mar 06, 2008 1.903 1.905 1.845 1.845 31,740 -0.03(-1.75%)
Mar 05, 2008 1.893 1.916 1.840 1.878 49,197 -0.01(-0.40%)
Mar 04, 2008 1.916 1.916 1.819 1.885 86,492 -0.02(-1.06%)
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.