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 (%)
Feb 29, 2008 1.900 1.900 1.847 1.847 32,939 -0.04(-1.87%)
Feb 28, 2008 1.885 1.885 1.862 1.882 36,114 +0.02(+0.95%)
Feb 27, 2008 1.872 1.890 1.865 1.865 3,968 +0.00(+0.00%)
Feb 26, 2008 1.887 1.890 1.832 1.865 25,398 -0.00(-0.13%)
Feb 25, 2008 1.865 1.885 1.809 1.867 83,340 -0.02(-0.80%)
Feb 22, 2008 1.880 1.902 1.827 1.882 26,192 +0.02(+1.22%)
Feb 21, 2008 1.887 1.887 1.860 1.860 10,715 -0.02(-1.20%)
Feb 20, 2008 1.860 1.887 1.860 1.882 14,683 +0.01(+0.54%)
Feb 19, 2008 1.877 1.882 1.870 1.872 12,302 +0.01(+0.68%)
Feb 18, 2008 1.902 1.910 1.860 1.860 0 +0.00(+0.00%)
Feb 15, 2008 1.902 1.910 1.860 1.860 46,829 -0.02(-0.94%)
Feb 14, 2008 1.872 1.890 1.839 1.877 63,497 -0.01(-0.40%)
Feb 13, 2008 1.895 1.923 1.867 1.885 37,701 -0.03(-1.58%)
Feb 12, 2008 1.907 1.991 1.900 1.915 53,377 -0.01(-0.65%)
Feb 11, 2008 1.965 1.965 1.915 1.928 31,351 -0.00(-0.13%)
Feb 08, 2008 1.928 1.943 1.913 1.930 74,212 +0.00(+0.00%)
Feb 07, 2008 1.900 1.935 1.897 1.930 79,768 +0.02(+1.19%)
Feb 06, 2008 1.925 1.933 1.900 1.907 22,224 +0.00(+0.13%)
Feb 05, 2008 1.887 1.928 1.885 1.905 99,214 -0.01(-0.26%)
Feb 04, 2008 1.953 1.953 1.872 1.910 80,562 -0.01(-0.52%)
Feb 01, 2008 1.875 1.935 1.866 1.920 70,243 +0.03(+1.60%)
Jan 31, 2008 1.880 1.892 1.867 1.890 73,418 -0.02(-0.79%)
Jan 30, 2008 1.890 1.960 1.857 1.905 44,448 +0.03(+1.34%)
Jan 29, 2008 1.895 1.895 1.857 1.880 25,002 +0.02(+0.95%)
Jan 28, 2008 1.862 1.882 1.827 1.862 89,293 +0.00(+0.00%)
Jan 25, 2008 1.935 1.935 1.832 1.862 78,577 -0.03(-1.34%)
Jan 24, 2008 1.817 1.955 1.797 1.887 82,546 +0.08(+4.47%)
Jan 23, 2008 1.764 1.817 1.751 1.807 44,281 +0.04(+2.17%)
Jan 22, 2008 1.766 1.817 1.764 1.768 72,625 -0.04(-2.39%)
Jan 21, 2008 1.804 1.852 1.804 1.812 0 +0.00(+0.00%)
Jan 18, 2008 1.804 1.852 1.804 1.812 26,986 -0.01(-0.28%)
Jan 17, 2008 1.865 1.870 1.817 1.817 93,658 -0.07(-3.48%)
Jan 16, 2008 1.832 1.935 1.832 1.882 172,236 +0.02(+0.95%)
Jan 15, 2008 1.867 1.892 1.865 1.865 30,161 -0.01(-0.40%)
Jan 14, 2008 1.913 1.915 1.865 1.872 150,837 -0.02(-0.93%)
Jan 11, 2008 1.907 1.920 1.877 1.890 56,750 -0.06(-3.10%)
Jan 10, 2008 1.910 1.998 1.844 1.950 48,416 +0.02(+0.78%)
Jan 09, 2008 1.943 1.963 1.918 1.935 41,273 -0.03(-1.66%)
Jan 08, 2008 1.935 1.968 1.925 1.968 50,797 +0.03(+1.69%)
Jan 07, 2008 1.955 1.960 1.930 1.935 65,878 -0.00(-0.13%)
Jan 04, 2008 1.915 1.955 1.900 1.938 43,654 -0.03(-1.41%)
Jan 03, 2008 1.968 1.970 1.902 1.965 71,696 +0.01(+0.26%)
Jan 02, 2008 1.897 1.965 1.895 1.960 66,505 +0.05(+2.77%)
Jan 01, 2008 1.915 1.930 1.875 1.907 0 +0.00(+0.00%)
Dec 31, 2007 1.915 1.930 1.875 1.907 131,359 +0.02(+0.84%)
Dec 28, 2007 1.918 1.935 1.870 1.892 124,613 -0.03(-1.35%)
Dec 27, 2007 1.902 1.950 1.877 1.918 133,741 -0.01(-0.26%)
Dec 26, 2007 1.902 1.943 1.900 1.923 90,880 -0.01(-0.65%)
Dec 24, 2007 1.920 1.935 1.905 1.935 30,954 +0.02(+1.05%)
Dec 21, 2007 1.900 1.923 1.875 1.915 115,882 +0.04(+1.88%)
Dec 20, 2007 1.900 1.900 1.875 1.880 78,181 -0.01(-0.27%)
Dec 19, 2007 1.905 1.910 1.885 1.885 111,517 -0.02(-1.14%)
Dec 18, 2007 1.920 1.930 1.895 1.906 90,880 +0.00(+0.08%)
Dec 17, 2007 1.918 1.950 1.892 1.905 76,990 -0.01(-0.53%)
Dec 14, 2007 1.910 1.973 1.910 1.915 116,279 -0.01(-0.26%)
Dec 13, 2007 1.986 1.988 1.913 1.920 121,041 -0.08(-4.07%)
Dec 12, 2007 1.986 2.008 1.986 2.001 52,782 +0.04(+1.83%)
Dec 11, 2007 2.016 2.016 1.960 1.965 33,732 -0.03(-1.64%)
Dec 10, 2007 1.948 2.028 1.948 1.998 202,000 +0.01(+0.51%)
Dec 07, 2007 1.976 2.008 1.976 1.988 49,210 -0.00(-0.13%)
Dec 06, 2007 2.033 2.033 1.973 1.991 30,954 -0.03(-1.25%)
Dec 05, 2007 1.968 2.033 1.968 2.016 137,312 -0.02(-1.11%)
Dec 04, 2007 1.910 2.041 1.910 2.038 38,118 +0.08(+3.98%)
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.