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 (%)
Oct 31, 2005 2.721 2.739 2.709 2.734 8,730 +0.02(+0.84%)
Oct 28, 2005 2.714 2.752 2.711 2.711 15,874 -0.03(-1.01%)
Oct 27, 2005 2.757 2.757 2.734 2.739 10,715 -0.02(-0.64%)
Oct 26, 2005 2.757 2.759 2.747 2.757 14,286 +0.01(+0.37%)
Oct 25, 2005 2.726 2.747 2.726 2.747 28,573 +0.03(+0.93%)
Oct 24, 2005 2.719 2.726 2.701 2.721 18,255 +0.02(+0.56%)
Oct 21, 2005 2.772 2.772 2.694 2.706 30,558 -0.05(-1.74%)
Oct 20, 2005 2.759 2.772 2.739 2.754 3,174 -0.01(-0.18%)
Oct 19, 2005 2.752 2.772 2.721 2.759 48,416 -0.01(-0.45%)
Oct 18, 2005 2.726 2.772 2.726 2.772 39,685 +0.03(+0.92%)
Oct 17, 2005 2.747 2.747 2.747 2.747 2,778 +0.00(+0.00%)
Oct 14, 2005 2.779 2.779 2.747 2.747 24,605 -0.06(-1.98%)
Oct 13, 2005 2.812 2.822 2.767 2.802 55,560 -0.02(-0.80%)
Oct 12, 2005 2.825 2.825 2.812 2.825 18,652 -0.01(-0.36%)
Oct 11, 2005 2.873 2.898 2.827 2.835 44,051 -0.07(-2.34%)
Oct 10, 2005 2.893 2.908 2.873 2.903 36,510 +0.01(+0.35%)
Oct 07, 2005 2.870 2.893 2.852 2.893 38,098 +0.03(+0.88%)
Oct 06, 2005 2.845 2.868 2.845 2.868 13,890 +0.01(+0.26%)
Oct 05, 2005 2.847 2.865 2.847 2.860 3,968 +0.01(+0.27%)
Oct 04, 2005 2.852 2.852 2.852 2.852 7,540 -0.00(-0.09%)
Oct 03, 2005 2.898 2.898 2.852 2.855 21,430 -0.02(-0.61%)
Sep 30, 2005 2.868 2.898 2.860 2.873 13,890 +0.02(+0.71%)
Sep 29, 2005 2.855 2.873 2.852 2.852 5,952 +0.00(+0.00%)
Sep 28, 2005 2.898 2.898 2.852 2.852 6,349 -0.04(-1.31%)
Sep 27, 2005 2.898 2.898 2.860 2.890 23,017 -0.01(-0.17%)
Sep 26, 2005 2.885 2.898 2.860 2.895 13,493 +0.01(+0.35%)
Sep 23, 2005 2.885 2.898 2.847 2.885 32,145 +0.03(+1.15%)
Sep 22, 2005 2.850 2.862 2.847 2.852 17,858 -0.02(-0.79%)
Sep 21, 2005 2.873 2.910 2.862 2.875 11,905 +0.00(+0.09%)
Sep 20, 2005 2.850 2.878 2.847 2.873 21,430 -0.00(-0.09%)
Sep 19, 2005 2.895 2.938 2.875 2.875 35,320 -0.03(-1.13%)
Sep 16, 2005 2.938 2.908 2.908 2.908 18,652 -0.02(-0.52%)
Sep 15, 2005 2.946 2.948 2.898 2.923 14,683 -0.03(-0.85%)
Sep 14, 2005 2.941 2.948 2.941 2.948 10,318 +0.02(+0.52%)
Sep 13, 2005 2.890 2.933 2.890 2.933 49,607 +0.05(+1.57%)
Sep 12, 2005 2.862 2.888 2.847 2.888 39,288 +0.04(+1.42%)
Sep 09, 2005 2.845 2.878 2.842 2.847 30,558 +0.00(+0.00%)
Sep 08, 2005 2.822 2.883 2.822 2.847 28,176 +0.00(+0.00%)
Sep 07, 2005 2.842 2.868 2.840 2.847 24,208 -0.00(-0.09%)
Sep 06, 2005 2.860 2.880 2.850 2.850 26,589 +0.00(+0.00%)
Sep 02, 2005 2.865 2.865 2.850 2.850 1,190 -0.02(-0.79%)
Sep 01, 2005 2.878 2.885 2.847 2.873 28,970 +0.01(+0.35%)
Aug 31, 2005 2.852 2.883 2.827 2.862 19,049 -0.01(-0.18%)
Aug 30, 2005 2.898 2.898 2.855 2.868 18,652 -0.02(-0.61%)
Aug 29, 2005 2.873 2.888 2.857 2.885 7,143 +0.01(+0.17%)
Aug 26, 2005 2.893 2.893 2.837 2.880 18,652 +0.01(+0.18%)
Aug 25, 2005 2.880 2.890 2.860 2.875 15,874 -0.01(-0.44%)
Aug 24, 2005 2.865 2.888 2.865 2.888 3,571 +0.01(+0.44%)
Aug 23, 2005 2.825 2.875 2.825 2.875 34,129 +0.06(+2.24%)
Aug 22, 2005 2.850 2.850 2.799 2.812 34,923 -0.04(-1.24%)
Aug 19, 2005 2.847 2.875 2.847 2.847 16,271 +0.00(+0.09%)
Aug 18, 2005 2.852 2.852 2.779 2.845 36,510 +0.01(+0.27%)
Aug 17, 2005 2.802 2.847 2.777 2.837 34,129 +0.01(+0.36%)
Aug 16, 2005 2.812 2.827 2.789 2.827 32,542 +0.03(+1.08%)
Aug 15, 2005 2.822 2.840 2.797 2.797 19,842 -0.05(-1.60%)
Aug 12, 2005 2.855 2.855 2.810 2.842 17,858 +0.01(+0.45%)
Aug 11, 2005 2.862 2.885 2.827 2.830 18,652 -0.02(-0.62%)
Aug 10, 2005 2.812 2.847 2.797 2.847 30,558 +0.01(+0.36%)
Aug 09, 2005 2.860 2.883 2.835 2.837 13,096 -0.04(-1.23%)
Aug 08, 2005 2.873 2.895 2.847 2.873 24,605 +0.01(+0.26%)
Aug 05, 2005 2.898 2.898 2.835 2.865 32,939 -0.01(-0.26%)
Aug 04, 2005 2.880 2.893 2.835 2.873 28,176 +0.01(+0.18%)
Aug 03, 2005 2.873 2.923 2.852 2.868 55,163 -0.01(-0.18%)
Aug 02, 2005 2.835 2.873 2.835 2.873 18,652 +0.04(+1.51%)
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.