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, 2012 2.203 2.222 2.181 2.194 34,960 -0.02(-0.99%)
May 30, 2012 2.184 2.216 2.181 2.215 31,008 +0.00(+0.04%)
May 29, 2012 2.213 2.222 2.197 2.214 23,590 -0.00(-0.06%)
May 25, 2012 2.228 2.249 2.211 2.216 29,754 -0.01(-0.57%)
May 24, 2012 2.216 2.232 2.216 2.228 5,054 +0.03(+1.28%)
May 23, 2012 2.219 2.219 2.194 2.200 12,953 -0.01(-0.41%)
May 22, 2012 2.175 2.216 2.168 2.209 26,212 +0.03(+1.16%)
May 21, 2012 2.187 2.213 2.184 2.184 45,872 -0.01(-0.58%)
May 18, 2012 2.216 2.217 2.197 2.197 81,809 -0.02(-0.97%)
May 17, 2012 2.241 2.241 2.216 2.218 133,400 -0.02(-0.73%)
May 16, 2012 2.235 2.254 2.235 2.235 41,070 -0.01(-0.58%)
May 15, 2012 2.273 2.273 2.244 2.248 51,199 -0.01(-0.64%)
May 14, 2012 2.261 2.264 2.252 2.262 45,245 -0.00(-0.08%)
May 11, 2012 2.267 2.270 2.261 2.264 32,214 +0.00(+0.14%)
May 10, 2012 2.252 2.266 2.248 2.261 17,403 +0.01(+0.42%)
May 09, 2012 2.233 2.252 2.233 2.252 14,190 +0.01(+0.42%)
May 08, 2012 2.236 2.248 2.234 2.242 16,957 -0.01(-0.42%)
May 07, 2012 2.233 2.252 2.220 2.252 64,090 +0.02(+0.84%)
May 04, 2012 2.223 2.233 2.219 2.233 33,246 -0.01(-0.28%)
May 03, 2012 2.240 2.242 2.230 2.239 39,790 -0.00(-0.14%)
May 02, 2012 2.242 2.245 2.238 2.242 23,151 +0.01(+0.56%)
May 01, 2012 2.230 2.252 2.220 2.230 75,427 +0.01(+0.28%)
Apr 30, 2012 2.236 2.248 2.220 2.223 68,450 +0.00(+0.14%)
Apr 27, 2012 2.245 2.245 2.220 2.220 73,386 -0.03(-1.12%)
Apr 26, 2012 2.258 2.258 2.233 2.245 72,201 +0.01(+0.27%)
Apr 25, 2012 2.270 2.276 2.236 2.239 44,980 -0.02(-0.96%)
Apr 24, 2012 2.255 2.286 2.248 2.261 56,741 +0.02(+0.98%)
Apr 23, 2012 2.214 2.239 2.214 2.239 20,380 -0.00(-0.14%)
Apr 20, 2012 2.274 2.283 2.220 2.242 97,668 -0.04(-1.59%)
Apr 19, 2012 2.277 2.280 2.264 2.278 44,700 +0.01(+0.35%)
Apr 18, 2012 2.242 2.270 2.242 2.270 10,827 +0.00(+0.14%)
Apr 17, 2012 2.255 2.277 2.236 2.267 51,811 +0.02(+1.08%)
Apr 16, 2012 2.243 2.246 2.235 2.243 17,758 +0.02(+0.70%)
Apr 13, 2012 2.234 2.246 2.224 2.227 33,025 -0.01(-0.28%)
Apr 12, 2012 2.227 2.258 2.227 2.234 30,335 -0.00(-0.14%)
Apr 11, 2012 2.215 2.249 2.202 2.237 43,365 +0.03(+1.41%)
Apr 10, 2012 2.204 2.227 2.184 2.206 37,953 +0.00(+0.14%)
Apr 09, 2012 2.181 2.212 2.181 2.202 10,304 -0.01(-0.42%)
Apr 05, 2012 2.209 2.222 2.202 2.212 8,651 +0.02(+0.71%)
Apr 04, 2012 2.206 2.206 2.196 2.196 7,659 -0.01(-0.42%)
Apr 03, 2012 2.234 2.252 2.206 2.206 47,997 -0.02(-0.98%)
Apr 02, 2012 2.212 2.234 2.212 2.227 18,297 +0.02(+0.84%)
Mar 30, 2012 2.212 2.218 2.153 2.209 128,452 +0.01(+0.43%)
Mar 29, 2012 2.184 2.199 2.184 2.199 11,877 +0.01(+0.57%)
Mar 28, 2012 2.184 2.205 2.184 2.187 33,137 -0.02(-0.71%)
Mar 27, 2012 2.199 2.202 2.193 2.202 31,356 +0.02(+0.86%)
Mar 26, 2012 2.181 2.202 2.181 2.184 45,904 +0.00(+0.00%)
Mar 23, 2012 2.174 2.184 2.171 2.184 12,772 +0.02(+1.15%)
Mar 22, 2012 2.190 2.190 2.159 2.159 49,846 -0.03(-1.28%)
Mar 21, 2012 2.206 2.211 2.187 2.187 6,368 -0.01(-0.28%)
Mar 20, 2012 2.181 2.202 2.181 2.193 19,886 +0.00(+0.14%)
Mar 19, 2012 2.184 2.215 2.181 2.190 59,030 +0.00(+0.14%)
Mar 16, 2012 2.190 2.205 2.181 2.187 25,407 +0.00(+0.00%)
Mar 15, 2012 2.206 2.206 2.187 2.187 26,496 -0.03(-1.40%)
Mar 14, 2012 2.202 2.224 2.193 2.218 43,445 -0.00(-0.14%)
Mar 13, 2012 2.199 2.224 2.193 2.221 61,075 +0.01(+0.55%)
Mar 12, 2012 2.185 2.210 2.185 2.209 11,892 +0.01(+0.68%)
Mar 09, 2012 2.213 2.222 2.194 2.194 46,406 -0.01(-0.28%)
Mar 08, 2012 2.200 2.203 2.182 2.200 57,327 +0.01(+0.25%)
Mar 07, 2012 2.188 2.213 2.182 2.195 52,292 +0.02(+1.02%)
Mar 06, 2012 2.222 2.228 2.154 2.172 101,808 -0.05(-2.23%)
Mar 05, 2012 2.213 2.222 2.166 2.222 98,518 +0.01(+0.42%)
Mar 02, 2012 2.234 2.234 2.213 2.213 23,395 -0.02(-0.97%)
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.