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, 2013 2.574 2.574 2.550 2.564 26,844 +0.01(+0.54%)
May 30, 2013 2.602 2.602 2.539 2.550 56,366 -0.03(-1.21%)
May 29, 2013 2.619 2.619 2.439 2.581 108,991 -0.05(-2.06%)
May 28, 2013 2.626 2.643 2.619 2.635 45,824 +0.02(+0.61%)
May 24, 2013 2.637 2.640 2.619 2.619 18,686 -0.02(-0.66%)
May 23, 2013 2.609 2.643 2.609 2.636 26,521 +0.03(+1.06%)
May 22, 2013 2.609 2.622 2.609 2.609 3,168 +0.01(+0.29%)
May 21, 2013 2.616 2.621 2.598 2.601 20,724 -0.02(-0.68%)
May 20, 2013 2.612 2.627 2.598 2.619 40,597 +0.02(+0.67%)
May 17, 2013 2.633 2.633 2.595 2.602 29,931 -0.01(-0.40%)
May 16, 2013 2.570 2.626 2.570 2.612 48,741 +0.02(+0.94%)
May 15, 2013 2.577 2.595 2.577 2.588 33,382 -0.04(-1.60%)
May 13, 2013 2.637 2.637 2.582 2.630 98,682 -0.01(-0.38%)
May 10, 2013 2.593 2.685 2.588 2.640 110,628 +0.05(+1.85%)
May 09, 2013 2.580 2.595 2.580 2.592 7,843 +0.02(+0.67%)
May 08, 2013 2.582 2.582 2.575 2.575 27,660 -0.01(-0.40%)
May 07, 2013 2.588 2.595 2.575 2.585 98,240 +0.00(+0.14%)
May 06, 2013 2.582 2.595 2.582 2.582 39,248 +0.00(+0.00%)
May 03, 2013 2.588 2.599 2.578 2.582 33,673 +0.00(+0.00%)
May 02, 2013 2.588 2.592 2.582 2.582 17,337 -0.01(-0.40%)
May 01, 2013 2.578 2.678 2.578 2.592 101,015 +0.03(+1.21%)
Apr 30, 2013 2.571 2.575 2.558 2.561 22,939 +0.01(+0.54%)
Apr 29, 2013 2.575 2.575 2.547 2.547 72,614 -0.00(-0.14%)
Apr 26, 2013 2.564 2.554 2.547 2.551 22,514 -0.00(-0.13%)
Apr 25, 2013 2.578 2.578 2.551 2.554 36,032 +0.00(+0.00%)
Apr 24, 2013 2.530 2.561 2.530 2.554 20,278 +0.02(+0.68%)
Apr 23, 2013 2.533 2.558 2.533 2.537 25,036 +0.01(+0.27%)
Apr 22, 2013 2.551 2.551 2.527 2.530 27,195 +0.00(+0.14%)
Apr 19, 2013 2.546 2.546 2.523 2.527 15,725 +0.01(+0.41%)
Apr 18, 2013 2.523 2.549 2.516 2.516 13,808 -0.02(-0.81%)
Apr 17, 2013 2.530 2.564 2.509 2.537 54,030 -0.01(-0.43%)
Apr 16, 2013 2.544 2.561 2.530 2.548 30,480 -0.01(-0.26%)
Apr 15, 2013 2.544 2.599 2.534 2.555 68,701 +0.02(+0.94%)
Apr 12, 2013 2.534 2.563 2.523 2.531 56,620 +0.00(+0.14%)
Apr 11, 2013 2.572 2.572 2.527 2.527 70,780 -0.03(-1.07%)
Apr 10, 2013 2.551 2.555 2.527 2.555 44,954 +0.03(+1.08%)
Apr 09, 2013 2.500 2.534 2.500 2.527 14,333 +0.01(+0.57%)
Apr 08, 2013 2.534 2.541 2.507 2.513 27,588 -0.00(-0.03%)
Apr 05, 2013 2.486 2.524 2.486 2.514 86,785 +0.02(+0.96%)
Apr 04, 2013 2.534 2.540 2.483 2.490 107,493 -0.07(-2.71%)
Apr 03, 2013 2.565 2.572 2.541 2.559 24,083 -0.01(-0.23%)
Apr 02, 2013 2.537 2.568 2.537 2.565 15,928 +0.02(+0.94%)
Apr 01, 2013 2.548 2.568 2.534 2.541 58,459 -0.01(-0.27%)
Mar 28, 2013 2.541 2.551 2.531 2.548 24,549 +0.03(+1.08%)
Mar 27, 2013 2.544 2.548 2.503 2.520 45,976 -0.02(-0.74%)
Mar 26, 2013 2.520 2.548 2.510 2.539 24,581 +0.01(+0.34%)
Mar 25, 2013 2.520 2.543 2.510 2.531 20,821 +0.03(+1.09%)
Mar 22, 2013 2.520 2.568 2.493 2.503 75,793 -0.02(-0.95%)
Mar 21, 2013 2.531 2.544 2.527 2.527 20,681 -0.02(-0.80%)
Mar 20, 2013 2.548 2.548 2.534 2.548 34,346 +0.01(+0.54%)
Mar 19, 2013 2.497 2.537 2.497 2.534 23,822 +0.04(+1.50%)
Mar 18, 2013 2.503 2.527 2.497 2.497 31,989 +0.01(+0.27%)
Mar 15, 2013 2.514 2.555 2.476 2.490 58,608 -0.02(-0.68%)
Mar 14, 2013 2.415 2.514 2.415 2.507 33,028 -0.00(-0.11%)
Mar 13, 2013 2.510 2.510 2.493 2.510 15,741 +0.01(+0.52%)
Mar 12, 2013 2.490 2.503 2.476 2.497 70,402 -0.01(-0.30%)
Mar 11, 2013 2.504 2.518 2.501 2.504 95,482 +0.00(+0.14%)
Mar 08, 2013 2.501 2.504 2.490 2.501 35,903 +0.00(+0.14%)
Mar 07, 2013 2.501 2.501 2.460 2.497 85,373 -0.00(-0.14%)
Mar 06, 2013 2.490 2.504 2.473 2.501 83,434 +0.01(+0.41%)
Mar 05, 2013 2.494 2.504 2.490 2.490 28,825 +0.00(+0.09%)
Mar 04, 2013 2.494 2.504 2.484 2.488 54,107 +0.01(+0.23%)
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.