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 (%)
Mar 31, 2008 1.764 1.787 1.754 1.766 45,638 +0.02(+1.30%)
Mar 28, 2008 1.769 1.771 1.734 1.744 35,320 -0.01(-0.43%)
Mar 27, 2008 1.729 1.759 1.729 1.751 36,907 +0.02(+1.24%)
Mar 26, 2008 1.764 1.769 1.686 1.730 50,797 -0.02(-1.39%)
Mar 25, 2008 1.718 1.754 1.718 1.754 21,827 +0.01(+0.75%)
Mar 24, 2008 1.724 1.744 1.698 1.741 40,876 +0.02(+1.17%)
Mar 21, 2008 1.683 1.746 1.681 1.721 33,336 +0.00(+0.00%)
Mar 20, 2008 1.683 1.746 1.681 1.721 33,336 +0.03(+1.94%)
Mar 19, 2008 1.724 1.739 1.686 1.688 159,933 -0.05(-2.76%)
Mar 18, 2008 1.726 1.766 1.713 1.736 99,309 +0.02(+1.03%)
Mar 17, 2008 1.724 1.749 1.691 1.718 170,648 -0.07(-3.67%)
Mar 14, 2008 1.766 1.809 1.754 1.784 22,620 -0.01(-0.28%)
Mar 13, 2008 1.771 1.812 1.754 1.789 35,717 -0.01(-0.31%)
Mar 12, 2008 1.809 1.809 1.776 1.795 4,762 -0.01(-0.67%)
Mar 11, 2008 1.781 1.824 1.781 1.807 90,086 +0.03(+1.41%)
Mar 10, 2008 1.809 1.809 1.764 1.781 31,351 -0.03(-1.53%)
Mar 07, 2008 1.829 1.850 1.807 1.809 61,909 -0.04(-1.91%)
Mar 06, 2008 1.902 1.905 1.845 1.845 31,748 -0.03(-1.75%)
Mar 05, 2008 1.892 1.915 1.839 1.877 49,210 -0.01(-0.40%)
Mar 04, 2008 1.915 1.915 1.819 1.885 86,515 -0.02(-1.06%)
Mar 03, 2008 1.880 1.915 1.839 1.905 43,654 +0.06(+3.14%)
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%)
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.