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 29, 2005 2.898 2.925 2.855 2.855 73,815 -0.05(-1.65%)
Jul 28, 2005 2.855 2.910 2.855 2.903 11,112 +0.06(+1.95%)
Jul 27, 2005 2.915 2.915 2.847 2.847 26,192 -0.07(-2.33%)
Jul 26, 2005 2.893 2.931 2.893 2.915 51,591 +0.06(+1.94%)
Jul 25, 2005 2.905 2.908 2.854 2.860 17,064 -0.05(-1.65%)
Jul 22, 2005 2.812 2.913 2.792 2.908 70,243 +0.10(+3.50%)
Jul 21, 2005 2.835 2.840 2.810 2.810 26,589 -0.01(-0.45%)
Jul 20, 2005 2.812 2.822 2.792 2.822 23,017 +0.01(+0.36%)
Jul 19, 2005 2.810 2.820 2.779 2.812 26,986 +0.00(+0.09%)
Jul 18, 2005 2.855 2.860 2.807 2.810 41,670 +0.01(+0.18%)
Jul 15, 2005 2.840 2.855 2.802 2.805 32,939 -0.04(-1.33%)
Jul 14, 2005 2.767 2.842 2.767 2.842 67,068 +0.06(+1.99%)
Jul 13, 2005 2.784 2.797 2.774 2.787 30,161 +0.00(+0.00%)
Jul 12, 2005 2.774 2.792 2.774 2.787 5,952 +0.00(+0.00%)
Jul 11, 2005 2.772 2.797 2.772 2.787 34,923 +0.01(+0.45%)
Jul 08, 2005 2.815 2.815 2.772 2.774 13,096 -0.02(-0.63%)
Jul 07, 2005 2.777 2.815 2.762 2.792 22,224 +0.02(+0.64%)
Jul 06, 2005 2.774 2.774 2.757 2.774 34,129 +0.00(+0.00%)
Jul 05, 2005 2.752 2.774 2.752 2.774 7,540 +0.02(+0.82%)
Jul 01, 2005 2.752 2.752 2.752 2.752 18,652 +0.01(+0.18%)
Jun 30, 2005 2.747 2.752 2.721 2.747 29,764 +0.03(+0.93%)
Jun 29, 2005 2.744 2.749 2.717 2.721 38,892 -0.02(-0.83%)
Jun 28, 2005 2.734 2.749 2.714 2.744 34,526 +0.04(+1.30%)
Jun 27, 2005 2.709 2.721 2.684 2.709 7,540 -0.01(-0.19%)
Jun 24, 2005 2.721 2.721 2.689 2.714 39,685 +0.00(+0.00%)
Jun 23, 2005 2.716 2.716 2.684 2.714 41,273 +0.01(+0.37%)
Jun 22, 2005 2.681 2.716 2.679 2.704 22,620 +0.00(+0.09%)
Jun 21, 2005 2.721 2.721 2.686 2.701 39,288 -0.03(-1.02%)
Jun 20, 2005 2.734 2.734 2.701 2.729 27,383 -0.01(-0.18%)
Jun 17, 2005 2.716 2.747 2.716 2.734 34,129 +0.03(+0.93%)
Jun 16, 2005 2.699 2.726 2.699 2.709 15,477 -0.01(-0.28%)
Jun 15, 2005 2.709 2.731 2.699 2.716 45,638 +0.01(+0.19%)
Jun 14, 2005 2.709 2.739 2.709 2.711 14,286 -0.03(-1.19%)
Jun 13, 2005 2.744 2.744 2.711 2.744 22,620 +0.02(+0.74%)
Jun 10, 2005 2.721 2.724 2.711 2.724 2,778 -0.01(-0.37%)
Jun 09, 2005 2.729 2.742 2.709 2.734 31,351 -0.04(-1.36%)
Jun 08, 2005 2.840 2.865 2.721 2.772 74,212 -0.05(-1.79%)
Jun 07, 2005 2.832 2.832 2.784 2.822 18,652 -0.01(-0.27%)
Jun 06, 2005 2.862 2.873 2.792 2.830 32,145 -0.01(-0.28%)
Jun 03, 2005 2.837 2.855 2.837 2.838 3,571 +0.00(+0.01%)
Jun 02, 2005 2.835 2.857 2.825 2.837 12,699 +0.00(+0.09%)
Jun 01, 2005 2.810 2.835 2.810 2.835 17,858 +0.05(+1.81%)
May 31, 2005 2.835 2.850 2.747 2.784 50,004 -0.09(-3.07%)
May 27, 2005 2.822 2.873 2.822 2.873 15,477 +0.04(+1.33%)
May 26, 2005 2.870 2.873 2.822 2.835 8,730 -0.04(-1.32%)
May 25, 2005 2.810 2.873 2.777 2.873 22,620 +0.06(+2.15%)
May 24, 2005 2.807 2.812 2.772 2.812 28,573 +0.00(+0.09%)
May 23, 2005 2.794 2.810 2.721 2.810 43,654 +0.01(+0.45%)
May 20, 2005 2.747 2.797 2.724 2.797 23,017 +0.03(+0.91%)
May 19, 2005 2.792 2.797 2.747 2.772 15,080 +0.00(+0.00%)
May 18, 2005 2.759 2.772 2.679 2.772 26,986 +0.06(+2.33%)
May 17, 2005 2.787 2.797 2.646 2.709 72,228 -0.10(-3.67%)
May 16, 2005 2.812 2.812 2.812 2.812 1,190 +0.00(+0.00%)
May 13, 2005 2.860 2.860 2.774 2.812 29,367 -0.06(-2.02%)
May 12, 2005 2.847 2.873 2.835 2.870 29,764 +0.02(+0.80%)
May 11, 2005 2.847 2.873 2.835 2.847 24,208 +0.01(+0.44%)
May 10, 2005 2.772 2.835 2.772 2.835 17,858 +0.01(+0.45%)
May 09, 2005 2.835 2.835 2.797 2.822 29,367 -0.01(-0.44%)
May 06, 2005 2.835 2.835 2.832 2.835 44,051 +0.02(+0.81%)
May 05, 2005 2.835 2.835 2.812 2.812 22,224 -0.02(-0.71%)
May 04, 2005 2.805 2.847 2.772 2.832 23,017 +0.04(+1.26%)
May 03, 2005 2.759 2.797 2.747 2.797 21,430 +0.03(+0.91%)
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.