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 (%)
Jul 31, 2008 1.734 1.734 1.681 1.709 25,408 +0.00(+0.00%)
Jul 30, 2008 1.724 1.734 1.676 1.709 39,675 +0.01(+0.44%)
Jul 29, 2008 1.701 1.701 1.669 1.701 47,491 +0.02(+1.35%)
Jul 28, 2008 1.714 1.729 1.679 1.679 26,769 -0.01(-0.74%)
Jul 25, 2008 1.666 1.726 1.663 1.691 42,698 +0.01(+0.60%)
Jul 24, 2008 1.674 1.694 1.663 1.681 31,026 -0.02(-1.18%)
Jul 23, 2008 1.681 1.709 1.663 1.701 47,071 +0.01(+0.30%)
Jul 22, 2008 1.689 1.721 1.663 1.696 28,800 -0.02(-1.03%)
Jul 21, 2008 1.724 1.726 1.676 1.714 32,038 +0.00(+0.00%)
Jul 18, 2008 1.739 1.739 1.674 1.714 67,547 +0.03(+1.95%)
Jul 17, 2008 1.606 1.716 1.606 1.681 55,359 +0.06(+3.73%)
Jul 16, 2008 1.573 1.646 1.573 1.621 181,249 -0.02(-0.92%)
Jul 15, 2008 1.658 1.663 1.495 1.636 115,793 -0.06(-3.28%)
Jul 14, 2008 1.696 1.704 1.691 1.691 16,564 -0.03(-1.47%)
Jul 11, 2008 1.752 1.757 1.709 1.716 28,566 -0.04(-2.01%)
Jul 10, 2008 1.747 1.762 1.747 1.752 22,408 +0.01(+0.73%)
Jul 09, 2008 1.742 1.779 1.722 1.739 38,286 -0.04(-2.41%)
Jul 08, 2008 1.739 1.815 1.721 1.782 139,828 +0.01(+0.71%)
Jul 07, 2008 1.802 1.802 1.754 1.769 25,551 -0.01(-0.71%)
Jul 04, 2008 1.747 1.792 1.747 1.782 52,546 +0.00(+0.00%)
Jul 03, 2008 1.747 1.792 1.747 1.782 52,546 -0.00(-0.14%)
Jul 02, 2008 1.815 1.815 1.764 1.784 47,816 -0.02(-1.26%)
Jul 01, 2008 1.800 1.810 1.789 1.807 56,577 +0.02(+0.99%)
Jun 30, 2008 1.764 1.807 1.752 1.790 72,610 +0.00(+0.14%)
Jun 27, 2008 1.802 1.802 1.772 1.787 43,742 -0.02(-0.84%)
Jun 26, 2008 1.795 1.828 1.782 1.802 58,112 -0.03(-1.65%)
Jun 25, 2008 1.847 1.858 1.830 1.832 34,835 +0.01(+0.28%)
Jun 24, 2008 1.847 1.847 1.729 1.827 91,714 -0.02(-1.09%)
Jun 23, 2008 1.840 1.865 1.840 1.847 31,740 +0.01(+0.27%)
Jun 20, 2008 1.850 1.858 1.832 1.842 28,721 -0.01(-0.41%)
Jun 19, 2008 1.820 1.865 1.820 1.850 42,655 -0.00(-0.14%)
Jun 18, 2008 1.860 1.863 1.772 1.853 96,379 -0.02(-1.08%)
Jun 17, 2008 1.875 1.888 1.860 1.873 35,711 -0.00(-0.13%)
Jun 16, 2008 1.880 1.883 1.865 1.875 16,957 -0.01(-0.27%)
Jun 13, 2008 1.923 1.923 1.878 1.880 25,920 -0.04(-2.23%)
Jun 12, 2008 1.933 1.933 1.885 1.923 93,995 +0.01(+0.66%)
Jun 11, 2008 1.913 1.933 1.903 1.911 45,099 +0.01(+0.26%)
Jun 10, 2008 1.890 1.941 1.888 1.905 85,762 -0.01(-0.26%)
Jun 09, 2008 1.893 1.913 1.893 1.911 68,587 +0.01(+0.40%)
Jun 06, 2008 1.936 1.936 1.895 1.903 63,826 -0.01(-0.66%)
Jun 05, 2008 1.898 1.916 1.898 1.916 73,356 +0.02(+0.80%)
Jun 04, 2008 1.901 1.918 1.893 1.900 63,778 +0.00(+0.13%)
Jun 03, 2008 1.900 1.908 1.898 1.898 20,270 -0.01(-0.27%)
Jun 02, 2008 1.953 1.953 1.893 1.903 110,512 -0.01(-0.66%)
May 30, 2008 1.926 1.941 1.916 1.916 50,975 -0.00(-0.13%)
May 29, 2008 1.926 1.926 1.903 1.918 20,631 +0.00(+0.00%)
May 28, 2008 1.880 1.926 1.880 1.918 61,393 +0.03(+1.47%)
May 27, 2008 1.903 1.903 1.880 1.890 39,481 +0.01(+0.54%)
May 26, 2008 1.893 1.898 1.880 1.880 0 +0.00(+0.00%)
May 23, 2008 1.893 1.898 1.880 1.880 53,930 -0.02(-0.93%)
May 22, 2008 1.880 1.917 1.880 1.898 66,313 +0.00(+0.00%)
May 21, 2008 1.916 1.918 1.890 1.898 85,119 -0.01(-0.40%)
May 20, 2008 1.900 1.913 1.900 1.905 45,368 -0.00(-0.13%)
May 19, 2008 1.900 1.937 1.898 1.908 52,371 +0.00(+0.13%)
May 16, 2008 1.903 1.921 1.900 1.905 28,169 +0.00(+0.00%)
May 15, 2008 1.893 1.921 1.890 1.905 52,165 +0.02(+0.80%)
May 14, 2008 1.868 1.911 1.868 1.890 71,717 +0.01(+0.54%)
May 13, 2008 1.865 1.890 1.853 1.880 17,457 -0.01(-0.27%)
May 12, 2008 1.883 1.890 1.865 1.885 34,402 +0.02(+1.08%)
May 09, 2008 1.815 1.875 1.815 1.865 67,845 -0.02(-0.94%)
May 08, 2008 1.868 1.888 1.865 1.883 78,160 +0.02(+1.08%)
May 07, 2008 1.888 1.888 1.858 1.863 37,818 -0.01(-0.54%)
May 06, 2008 1.855 1.878 1.855 1.873 32,422 +0.01(+0.68%)
May 05, 2008 1.870 1.873 1.860 1.860 38,167 -0.00(-0.14%)
May 02, 2008 1.855 1.875 1.853 1.863 99,752 +0.02(+1.23%)
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.