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 (%)
Dec 31, 2008 0.9250 0.9981 0.9250 0.9830 152,477 +0.02(+2.09%)
Dec 30, 2008 0.9452 0.9628 0.9250 0.9628 52,764 +0.03(+3.24%)
Dec 29, 2008 0.9023 0.9326 0.9023 0.9326 78,795 +0.03(+3.35%)
Dec 26, 2008 0.9250 0.9275 0.8922 0.9023 0 +0.00(+0.00%)
Dec 24, 2008 0.8897 0.9023 0.8847 0.9023 44,809 -0.01(-1.38%)
Dec 23, 2008 0.8620 0.9830 0.8494 0.9149 72,249 +0.08(+9.01%)
Dec 22, 2008 0.8822 0.9074 0.7864 0.8393 68,313 -0.02(-2.06%)
Dec 19, 2008 0.8317 0.8922 0.8317 0.8570 110,893 +0.00(+0.29%)
Dec 18, 2008 0.8343 0.8721 0.8242 0.8545 28,169 +0.02(+2.73%)
Dec 17, 2008 0.7990 0.8368 0.7990 0.8317 73,300 -0.04(-4.35%)
Dec 16, 2008 0.8191 0.8720 0.8191 0.8696 74,800 +0.03(+3.87%)
Dec 15, 2008 0.8721 0.8721 0.8091 0.8371 27,637 -0.06(-6.70%)
Dec 12, 2008 0.7763 0.8973 0.7763 0.8973 0 +0.08(+10.22%)
Dec 11, 2008 0.8670 0.8922 0.8141 0.8141 171,715 -0.08(-8.76%)
Dec 10, 2008 0.9401 0.9401 0.8922 0.8922 9,522 -0.06(-6.35%)
Dec 09, 2008 0.9527 0.9527 0.7889 0.9527 83,120 -0.03(-3.08%)
Dec 08, 2008 0.9704 1.006 0.8746 0.9830 105,421 +0.08(+8.33%)
Dec 05, 2008 0.8822 0.9074 0.8570 0.9074 0 -0.00(-0.00%)
Dec 04, 2008 0.9300 0.9552 0.8645 0.9074 51,260 -0.05(-5.01%)
Dec 03, 2008 0.9326 0.9552 0.8116 0.9552 43,127 -0.00(-0.26%)
Dec 02, 2008 0.9552 0.9653 0.8847 0.9578 39,512 +0.04(+4.40%)
Dec 01, 2008 0.9552 0.9552 0.8645 0.9174 60,350 -0.06(-5.70%)
Nov 28, 2008 0.9351 0.9729 0.8963 0.9729 21,424 +0.05(+5.75%)
Nov 26, 2008 0.8570 0.9200 0.8116 0.9200 97,038 +0.08(+9.61%)
Nov 25, 2008 0.9074 0.9074 0.8317 0.8393 51,240 -0.04(-4.86%)
Nov 24, 2008 0.8746 0.9023 0.8595 0.8822 45,924 +0.04(+4.48%)
Nov 21, 2008 0.8065 0.8443 0.8065 0.8443 50,304 +0.06(+8.06%)
Nov 20, 2008 0.8191 0.8545 0.7813 0.7813 109,536 -0.09(-10.40%)
Nov 19, 2008 1.008 1.011 0.8633 0.8721 117,876 -0.13(-13.28%)
Nov 18, 2008 0.9704 1.008 0.9704 1.006 34,319 +0.02(+1.79%)
Nov 17, 2008 1.023 1.023 0.9628 0.9880 46,598 -0.03(-3.21%)
Nov 14, 2008 1.018 1.021 0.9855 1.021 0 -0.02(-1.46%)
Nov 13, 2008 1.026 1.036 1.006 1.036 82,533 +0.01(+0.49%)
Nov 12, 2008 1.054 1.054 1.028 1.031 49,475 -0.04(-3.54%)
Nov 11, 2008 1.099 1.106 1.054 1.069 64,210 -0.03(-2.75%)
Nov 10, 2008 1.108 1.109 1.099 1.099 8,363 -0.01(-1.25%)
Nov 07, 2008 1.139 1.177 1.086 1.113 0 -0.03(-3.01%)
Nov 06, 2008 1.179 1.180 1.137 1.147 65,920 -0.04(-3.76%)
Nov 05, 2008 1.207 1.207 1.164 1.192 21,024 -0.04(-3.27%)
Nov 04, 2008 1.185 1.250 1.139 1.232 40,635 +0.03(+2.09%)
Nov 03, 2008 1.220 1.222 1.169 1.207 70,995 +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 1.122 1.180 9,125 +0.04(+3.60%)
Oct 29, 2008 1.122 1.160 1.104 1.139 11,902 -0.03(-2.43%)
Oct 28, 2008 1.210 1.210 1.044 1.167 67,444 +0.03(+2.21%)
Oct 27, 2008 1.071 1.142 1.061 1.142 50,110 +0.07(+6.59%)
Oct 24, 2008 1.117 1.117 1.071 1.071 24,626 -0.09(-8.01%)
Oct 23, 2008 1.132 1.164 1.132 1.164 19,242 -0.00(-0.22%)
Oct 22, 2008 1.175 1.175 1.122 1.167 36,906 -0.02(-1.49%)
Oct 21, 2008 1.215 1.215 1.152 1.185 27,181 -0.06(-5.05%)
Oct 20, 2008 1.227 1.265 1.187 1.248 115,848 +0.03(+2.70%)
Oct 17, 2008 1.059 1.222 1.059 1.215 0 +0.12(+11.32%)
Oct 16, 2008 1.142 1.240 1.035 1.091 201,889 -0.04(-3.35%)
Oct 15, 2008 1.200 1.200 1.101 1.129 36,045 -0.09(-7.44%)
Oct 14, 2008 1.298 1.306 1.096 1.220 139,614 +0.01(+0.83%)
Oct 13, 2008 1.008 1.210 1.008 1.210 91,154 +0.26(+28.00%)
Oct 10, 2008 0.9074 0.9578 0.8469 0.9452 0 -0.10(-9.42%)
Oct 09, 2008 1.112 1.122 1.018 1.043 85,338 -0.05(-4.83%)
Oct 08, 2008 1.079 1.259 1.033 1.096 145,450 -0.04(-3.12%)
Oct 07, 2008 1.212 1.232 1.094 1.132 74,367 -0.06(-4.91%)
Oct 06, 2008 1.311 1.311 1.148 1.190 93,193 -0.13(-9.78%)
Oct 03, 2008 1.321 1.356 1.319 1.319 0 +0.00(+0.27%)
Oct 02, 2008 1.386 1.386 1.316 1.316 43,254 -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.