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 (%)
May 31, 2005 2.836 2.851 2.747 2.785 49,991 -0.09(-3.07%)
May 27, 2005 2.823 2.873 2.823 2.873 15,473 +0.04(+1.33%)
May 26, 2005 2.871 2.873 2.823 2.836 8,728 -0.04(-1.32%)
May 25, 2005 2.810 2.873 2.778 2.873 22,615 +0.06(+2.15%)
May 24, 2005 2.808 2.813 2.772 2.813 28,566 +0.00(+0.09%)
May 23, 2005 2.795 2.810 2.722 2.810 43,643 +0.01(+0.45%)
May 20, 2005 2.747 2.798 2.725 2.798 23,011 +0.03(+0.91%)
May 19, 2005 2.793 2.798 2.747 2.772 15,076 +0.00(+0.00%)
May 18, 2005 2.760 2.772 2.679 2.772 26,979 +0.06(+2.33%)
May 17, 2005 2.788 2.798 2.646 2.709 72,209 -0.10(-3.67%)
May 16, 2005 2.813 2.813 2.813 2.813 1,190 +0.00(+0.00%)
May 13, 2005 2.861 2.861 2.775 2.813 29,359 -0.06(-2.02%)
May 12, 2005 2.848 2.873 2.836 2.871 29,756 +0.02(+0.80%)
May 11, 2005 2.848 2.873 2.836 2.848 24,202 +0.01(+0.44%)
May 10, 2005 2.772 2.836 2.772 2.836 17,853 +0.01(+0.45%)
May 09, 2005 2.836 2.836 2.798 2.823 29,359 -0.01(-0.44%)
May 06, 2005 2.836 2.836 2.833 2.836 44,039 +0.02(+0.81%)
May 05, 2005 2.836 2.836 2.813 2.813 22,218 -0.02(-0.71%)
May 04, 2005 2.805 2.848 2.772 2.833 23,011 +0.04(+1.26%)
May 03, 2005 2.760 2.798 2.747 2.798 21,424 +0.03(+0.91%)
May 02, 2005 2.750 2.772 2.735 2.772 49,594 +0.02(+0.83%)
Apr 29, 2005 2.760 2.770 2.750 2.750 27,376 +0.01(+0.46%)
Apr 28, 2005 2.732 2.737 2.697 2.737 28,963 +0.02(+0.56%)
Apr 27, 2005 2.672 2.732 2.659 2.722 30,153 +0.01(+0.47%)
Apr 26, 2005 2.709 2.709 2.662 2.709 26,582 +0.00(+0.09%)
Apr 25, 2005 2.707 2.707 2.659 2.707 27,772 +0.01(+0.37%)
Apr 22, 2005 2.669 2.697 2.659 2.697 17,060 +0.00(+0.00%)
Apr 21, 2005 2.646 2.697 2.624 2.697 25,789 +0.07(+2.69%)
Apr 20, 2005 2.707 2.707 2.624 2.626 49,197 -0.02(-0.86%)
Apr 19, 2005 2.677 2.735 2.646 2.649 19,441 -0.04(-1.50%)
Apr 18, 2005 2.737 2.737 2.689 2.689 18,647 -0.03(-1.20%)
Apr 15, 2005 2.707 2.725 2.707 2.722 27,376 +0.02(+0.56%)
Apr 14, 2005 2.684 2.707 2.679 2.707 11,902 -0.02(-0.83%)
Apr 13, 2005 2.742 2.742 2.679 2.730 17,457 +0.03(+1.21%)
Apr 12, 2005 2.727 2.742 2.679 2.697 36,898 -0.04(-1.38%)
Apr 11, 2005 2.740 2.745 2.699 2.735 25,789 +0.00(+0.00%)
Apr 08, 2005 2.727 2.735 2.684 2.735 40,072 +0.01(+0.28%)
Apr 07, 2005 2.709 2.732 2.692 2.727 56,736 +0.02(+0.56%)
Apr 06, 2005 2.697 2.715 2.677 2.712 57,926 +0.03(+1.03%)
Apr 05, 2005 2.672 2.684 2.644 2.684 27,772 -0.01(-0.19%)
Apr 04, 2005 2.659 2.717 2.646 2.689 39,278 +0.03(+1.04%)
Apr 01, 2005 2.646 2.697 2.646 2.662 35,311 +0.00(+0.00%)
Mar 31, 2005 2.646 2.662 2.631 2.662 21,028 -0.01(-0.19%)
Mar 30, 2005 2.604 2.679 2.604 2.667 51,181 +0.04(+1.34%)
Mar 29, 2005 2.674 2.702 2.561 2.631 169,414 -0.06(-2.34%)
Mar 28, 2005 2.772 2.772 2.654 2.694 71,415 -0.07(-2.55%)
Mar 24, 2005 2.785 2.828 2.737 2.765 102,362 -0.05(-1.61%)
Mar 23, 2005 2.997 3.017 2.727 2.810 274,158 -0.19(-6.46%)
Mar 22, 2005 2.989 3.009 2.967 3.004 44,039 -0.01(-0.17%)
Mar 21, 2005 2.987 3.019 2.987 3.009 23,805 +0.02(+0.76%)
Mar 18, 2005 3.017 3.019 2.987 2.987 29,756 -0.03(-1.00%)
Mar 17, 2005 3.004 3.025 2.987 3.017 47,213 +0.00(+0.00%)
Mar 16, 2005 3.012 3.017 3.009 3.017 29,756 +0.01(+0.42%)
Mar 15, 2005 3.009 3.037 3.004 3.004 36,501 -0.01(-0.25%)
Mar 14, 2005 3.002 3.014 3.002 3.012 10,315 -0.01(-0.25%)
Mar 11, 2005 3.002 3.019 2.999 3.019 53,561 +0.03(+1.01%)
Mar 10, 2005 3.012 3.012 2.982 2.989 13,489 -0.03(-1.08%)
Mar 09, 2005 3.012 3.022 2.990 3.022 40,469 +0.02(+0.50%)
Mar 08, 2005 2.989 3.017 2.989 3.007 39,278 +0.02(+0.76%)
Mar 07, 2005 3.012 3.012 2.984 2.984 55,149 -0.03(-1.09%)
Mar 04, 2005 2.977 3.017 2.977 3.017 32,137 +0.04(+1.44%)
Mar 03, 2005 2.999 2.999 2.974 2.974 40,469 -0.03(-0.84%)
Mar 02, 2005 2.999 3.002 2.999 2.999 13,092 +0.01(+0.42%)
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.