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 31, 2006 2.566 2.571 2.536 2.563 46,817 +0.02(+0.89%)
May 30, 2006 2.596 2.596 2.533 2.541 15,870 -0.04(-1.66%)
May 26, 2006 2.581 2.583 2.581 2.583 4,364 +0.01(+0.49%)
May 25, 2006 2.583 2.606 2.558 2.571 23,011 +0.01(+0.20%)
May 24, 2006 2.566 2.568 2.566 2.566 21,821 +0.00(+0.00%)
May 23, 2006 2.571 2.636 2.561 2.566 57,926 +0.00(+0.10%)
May 22, 2006 2.543 2.578 2.520 2.563 44,833 +0.05(+1.80%)
May 19, 2006 2.508 2.528 2.508 2.518 11,902 +0.01(+0.40%)
May 18, 2006 2.533 2.533 2.508 2.508 4,364 -0.00(-0.00%)
May 17, 2006 2.520 2.541 2.500 2.508 22,615 -0.03(-0.99%)
May 16, 2006 2.533 2.546 2.510 2.533 54,752 -0.02(-0.69%)
May 15, 2006 2.518 2.551 2.485 2.551 52,768 +0.03(+1.30%)
May 12, 2006 2.495 2.518 2.483 2.518 17,060 +0.04(+1.42%)
May 11, 2006 2.515 2.515 2.483 2.483 24,202 -0.03(-1.30%)
May 10, 2006 2.518 2.518 2.457 2.515 65,861 +0.01(+0.20%)
May 09, 2006 2.483 2.510 2.478 2.510 17,457 -0.01(-0.40%)
May 08, 2006 2.500 2.536 2.500 2.520 59,910 +0.01(+0.20%)
May 05, 2006 2.520 2.520 2.498 2.515 37,691 -0.01(-0.20%)
May 04, 2006 2.500 2.520 2.483 2.520 66,258 +0.00(+0.10%)
May 03, 2006 2.508 2.520 2.495 2.518 38,485 +0.01(+0.30%)
May 02, 2006 2.498 2.533 2.498 2.510 15,473 +0.01(+0.20%)
May 01, 2006 2.485 2.505 2.465 2.505 46,023 +0.02(+0.81%)
Apr 28, 2006 2.538 2.538 2.485 2.485 39,278 -0.02(-0.80%)
Apr 27, 2006 2.513 2.513 2.480 2.505 27,772 +0.03(+1.02%)
Apr 26, 2006 2.483 2.500 2.480 2.480 16,266 +0.01(+0.31%)
Apr 25, 2006 2.520 2.546 2.457 2.473 80,938 -0.02(-0.91%)
Apr 24, 2006 2.528 2.556 2.495 2.495 78,160 -0.05(-2.07%)
Apr 21, 2006 2.520 2.558 2.520 2.548 38,882 +0.03(+1.29%)
Apr 20, 2006 2.518 2.546 2.510 2.515 37,295 -0.00(-0.10%)
Apr 19, 2006 2.533 2.541 2.503 2.518 27,772 +0.01(+0.36%)
Apr 18, 2006 2.500 2.533 2.473 2.509 42,452 +0.02(+0.75%)
Apr 17, 2006 2.515 2.515 2.490 2.490 43,643 -0.05(-1.98%)
Apr 13, 2006 2.556 2.556 2.510 2.541 36,898 -0.02(-0.59%)
Apr 12, 2006 2.558 2.558 2.536 2.556 34,517 -0.00(-0.10%)
Apr 11, 2006 2.548 2.573 2.548 2.558 27,772 -0.03(-0.98%)
Apr 10, 2006 2.606 2.606 2.581 2.583 13,489 -0.02(-0.87%)
Apr 07, 2006 2.546 2.606 2.546 2.606 15,870 +0.05(+1.87%)
Apr 06, 2006 2.558 2.571 2.541 2.558 26,185 +0.02(+0.59%)
Apr 05, 2006 2.561 2.581 2.543 2.543 19,044 -0.02(-0.69%)
Apr 04, 2006 2.586 2.586 2.536 2.561 46,420 -0.01(-0.20%)
Apr 03, 2006 2.583 2.604 2.546 2.566 41,262 -0.00(-0.10%)
Mar 31, 2006 2.531 2.568 2.531 2.568 32,137 +0.04(+1.59%)
Mar 30, 2006 2.583 2.588 2.520 2.528 63,084 -0.04(-1.67%)
Mar 29, 2006 2.611 2.616 2.546 2.571 29,756 -0.03(-1.07%)
Mar 28, 2006 2.616 2.616 2.599 2.599 35,707 -0.02(-0.67%)
Mar 27, 2006 2.604 2.616 2.604 2.616 7,141 +0.01(+0.39%)
Mar 24, 2006 2.616 2.616 2.604 2.606 9,522 +0.00(+0.00%)
Mar 23, 2006 2.614 2.616 2.604 2.606 10,712 -0.00(-0.10%)
Mar 22, 2006 2.611 2.626 2.609 2.609 26,979 +0.00(+0.00%)
Mar 21, 2006 2.596 2.611 2.591 2.609 19,837 +0.00(+0.00%)
Mar 20, 2006 2.629 2.629 2.604 2.609 5,157 -0.02(-0.77%)
Mar 17, 2006 2.621 2.629 2.591 2.629 47,213 +0.02(+0.77%)
Mar 16, 2006 2.561 2.614 2.561 2.609 30,550 +0.05(+1.97%)
Mar 15, 2006 2.571 2.601 2.548 2.558 59,513 -0.02(-0.88%)
Mar 14, 2006 2.601 2.604 2.581 2.581 13,489 -0.02(-0.78%)
Mar 13, 2006 2.601 2.621 2.599 2.601 13,886 -0.01(-0.29%)
Mar 10, 2006 2.568 2.629 2.561 2.609 16,663 +0.02(+0.58%)
Mar 09, 2006 2.586 2.636 2.563 2.594 43,246 -0.00(-0.10%)
Mar 08, 2006 2.571 2.609 2.561 2.596 57,529 +0.05(+1.78%)
Mar 07, 2006 2.616 2.616 2.525 2.551 65,464 -0.07(-2.76%)
Mar 06, 2006 2.634 2.699 2.619 2.623 66,258 -0.01(-0.51%)
Mar 03, 2006 2.599 2.636 2.571 2.636 45,230 +0.06(+2.45%)
Mar 02, 2006 2.558 2.596 2.543 2.573 44,833 +0.02(+0.69%)
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.