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 30, 2005 2.311 2.367 2.286 2.364 132,913 +0.05(+2.29%)
Dec 29, 2005 2.344 2.344 2.301 2.311 112,678 -0.04(-1.71%)
Dec 28, 2005 2.394 2.407 2.336 2.352 74,590 -0.04(-1.78%)
Dec 27, 2005 2.410 2.415 2.364 2.394 83,715 -0.00(-0.01%)
Dec 23, 2005 2.397 2.397 2.369 2.394 17,853 +0.01(+0.32%)
Dec 22, 2005 2.407 2.420 2.372 2.387 36,104 -0.03(-1.15%)
Dec 21, 2005 2.415 2.422 2.402 2.415 26,979 +0.01(+0.31%)
Dec 20, 2005 2.412 2.427 2.374 2.407 67,051 +0.01(+0.32%)
Dec 19, 2005 2.369 2.447 2.369 2.399 157,511 +0.03(+1.38%)
Dec 16, 2005 2.357 2.377 2.357 2.367 65,861 -0.03(-1.26%)
Dec 15, 2005 2.407 2.417 2.394 2.397 17,853 +0.01(+0.21%)
Dec 14, 2005 2.432 2.432 2.364 2.392 103,553 -0.03(-1.25%)
Dec 13, 2005 2.425 2.440 2.384 2.422 101,966 -0.01(-0.41%)
Dec 12, 2005 2.460 2.483 2.392 2.432 103,949 -0.03(-1.13%)
Dec 09, 2005 2.508 2.523 2.397 2.460 178,936 -0.07(-2.60%)
Dec 08, 2005 2.578 2.578 2.510 2.525 40,469 -0.06(-2.34%)
Dec 07, 2005 2.591 2.591 2.566 2.586 7,538 -0.02(-0.77%)
Dec 06, 2005 2.634 2.634 2.566 2.606 86,095 -0.04(-1.52%)
Dec 05, 2005 2.672 2.672 2.624 2.646 18,647 +0.00(+0.00%)
Dec 02, 2005 2.621 2.652 2.614 2.646 26,582 +0.00(+0.00%)
Dec 01, 2005 2.631 2.672 2.601 2.646 32,930 +0.03(+0.96%)
Nov 30, 2005 2.654 2.684 2.601 2.621 63,877 -0.03(-1.23%)
Nov 29, 2005 2.646 2.662 2.631 2.654 33,724 +0.02(+0.67%)
Nov 28, 2005 2.697 2.704 2.636 2.636 69,828 -0.04(-1.51%)
Nov 25, 2005 2.687 2.702 2.662 2.677 19,044 +0.01(+0.47%)
Nov 23, 2005 2.664 2.687 2.662 2.664 21,821 -0.02(-0.75%)
Nov 22, 2005 2.674 2.709 2.672 2.684 15,076 +0.01(+0.47%)
Nov 21, 2005 2.682 2.692 2.669 2.672 14,679 -0.03(-1.03%)
Nov 18, 2005 2.717 2.717 2.697 2.699 25,392 +0.03(+1.23%)
Nov 17, 2005 2.672 2.672 2.662 2.667 15,076 -0.03(-0.94%)
Nov 16, 2005 2.709 2.709 2.687 2.692 15,076 -0.02(-0.56%)
Nov 15, 2005 2.689 2.722 2.702 2.707 13,092 +0.02(+0.56%)
Nov 14, 2005 2.722 2.722 2.689 2.692 19,837 -0.03(-1.11%)
Nov 11, 2005 2.722 2.747 2.689 2.722 88,079 +0.02(+0.72%)
Nov 10, 2005 2.720 2.722 2.703 2.703 4,761 -0.02(-0.71%)
Nov 09, 2005 2.725 2.735 2.709 2.722 23,408 -0.01(-0.18%)
Nov 08, 2005 2.732 2.735 2.722 2.727 33,327 +0.01(+0.19%)
Nov 07, 2005 2.722 2.735 2.722 2.722 11,902 -0.00(-0.09%)
Nov 04, 2005 2.722 2.742 2.722 2.725 19,837 -0.02(-0.83%)
Nov 03, 2005 2.747 2.762 2.732 2.747 24,598 +0.01(+0.37%)
Nov 02, 2005 2.735 2.760 2.722 2.737 24,202 -0.02(-0.63%)
Nov 01, 2005 2.732 2.755 2.709 2.755 7,141 +0.02(+0.73%)
Oct 31, 2005 2.722 2.740 2.709 2.735 8,728 +0.02(+0.84%)
Oct 28, 2005 2.715 2.752 2.712 2.712 15,870 -0.03(-1.01%)
Oct 27, 2005 2.757 2.757 2.735 2.740 10,712 -0.02(-0.64%)
Oct 26, 2005 2.757 2.760 2.747 2.757 14,283 +0.01(+0.37%)
Oct 25, 2005 2.727 2.747 2.727 2.747 28,566 +0.03(+0.93%)
Oct 24, 2005 2.720 2.727 2.702 2.722 18,250 +0.02(+0.56%)
Oct 21, 2005 2.772 2.772 2.694 2.707 30,550 -0.05(-1.74%)
Oct 20, 2005 2.760 2.772 2.740 2.755 3,174 -0.01(-0.18%)
Oct 19, 2005 2.752 2.772 2.722 2.760 48,404 -0.01(-0.45%)
Oct 18, 2005 2.727 2.772 2.727 2.772 39,675 +0.03(+0.92%)
Oct 17, 2005 2.748 2.748 2.747 2.747 2,777 +0.00(+0.00%)
Oct 14, 2005 2.780 2.780 2.747 2.747 24,598 -0.06(-1.98%)
Oct 13, 2005 2.813 2.823 2.767 2.803 55,545 -0.02(-0.80%)
Oct 12, 2005 2.825 2.825 2.813 2.825 18,647 -0.01(-0.36%)
Oct 11, 2005 2.873 2.899 2.828 2.836 44,039 -0.07(-2.34%)
Oct 10, 2005 2.893 2.909 2.873 2.904 36,501 +0.01(+0.35%)
Oct 07, 2005 2.871 2.893 2.853 2.893 38,088 +0.03(+0.88%)
Oct 06, 2005 2.846 2.868 2.846 2.868 13,886 +0.01(+0.26%)
Oct 05, 2005 2.848 2.866 2.848 2.861 3,967 +0.01(+0.26%)
Oct 04, 2005 2.853 2.853 2.853 2.853 7,538 -0.00(-0.09%)
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.