Skip to main content
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 (%)
Dec 31, 2002 1.895 1.928 1.890 1.923 52,385 +0.03(+1.33%)
Dec 30, 2002 1.890 1.897 1.872 1.897 44,051 +0.01(+0.53%)
Dec 27, 2002 1.910 1.915 1.880 1.887 55,163 -0.04(-1.96%)
Dec 26, 2002 1.877 1.925 1.877 1.925 29,367 +0.05(+2.55%)
Dec 24, 2002 1.877 1.877 1.877 1.877 24,208 +0.00(+0.00%)
Dec 23, 2002 1.875 1.877 1.872 1.877 50,797 +0.00(+0.13%)
Dec 20, 2002 1.885 1.897 1.870 1.875 59,131 -0.02(-1.06%)
Dec 19, 2002 1.885 1.900 1.857 1.895 48,019 +0.01(+0.53%)
Dec 18, 2002 1.870 1.885 1.870 1.885 13,890 +0.00(+0.00%)
Dec 17, 2002 1.885 1.890 1.870 1.885 44,844 -0.01(-0.27%)
Dec 16, 2002 1.905 1.905 1.865 1.890 72,625 +0.00(+0.00%)
Dec 13, 2002 1.890 1.902 1.872 1.890 30,558 -0.01(-0.66%)
Dec 12, 2002 1.913 1.913 1.867 1.902 31,748 -0.03(-1.69%)
Dec 11, 2002 1.935 1.935 1.902 1.935 37,701 +0.00(+0.00%)
Dec 10, 2002 1.900 1.938 1.892 1.935 34,526 +0.04(+2.13%)
Dec 09, 2002 1.915 1.928 1.895 1.895 48,416 -0.02(-1.05%)
Dec 06, 2002 1.915 1.915 1.902 1.915 11,905 -0.01(-0.52%)
Dec 05, 2002 1.915 1.940 1.890 1.925 119,454 -0.02(-0.78%)
Dec 04, 2002 1.940 1.950 1.940 1.940 13,096 +0.01(+0.65%)
Dec 03, 2002 1.918 1.938 1.918 1.928 31,748 +0.02(+1.06%)
Dec 02, 2002 1.955 1.958 1.907 1.907 84,530 -0.03(-1.69%)
Nov 29, 2002 1.953 1.965 1.940 1.940 34,923 +0.00(+0.00%)
Nov 27, 2002 1.880 1.955 1.880 1.940 88,499 +0.04(+1.85%)
Nov 26, 2002 1.902 1.920 1.902 1.905 19,446 -0.01(-0.66%)
Nov 25, 2002 1.890 1.940 1.890 1.918 67,465 +0.00(+0.13%)
Nov 22, 2002 1.865 1.915 1.860 1.915 47,226 +0.06(+3.40%)
Nov 21, 2002 1.839 1.875 1.839 1.852 43,257 +0.01(+0.68%)
Nov 20, 2002 1.814 1.839 1.814 1.839 19,842 +0.00(+0.00%)
Nov 19, 2002 1.834 1.839 1.807 1.839 44,844 +0.01(+0.27%)
Nov 18, 2002 1.827 1.834 1.804 1.834 49,607 +0.00(+0.00%)
Nov 15, 2002 1.824 1.837 1.822 1.834 23,414 +0.02(+0.83%)
Nov 14, 2002 1.839 1.839 1.817 1.819 72,625 -0.03(-1.37%)
Nov 13, 2002 1.802 1.844 1.802 1.844 15,080 +0.00(+0.00%)
Nov 12, 2002 1.844 1.865 1.844 1.844 26,986 +0.01(+0.27%)
Nov 11, 2002 1.935 1.935 1.839 1.839 41,273 -0.10(-5.19%)
Nov 08, 2002 1.940 1.955 1.940 1.940 3,968 +0.03(+1.32%)
Nov 07, 2002 1.915 1.915 1.865 1.915 29,367 -0.02(-1.04%)
Nov 06, 2002 1.860 1.935 1.860 1.935 50,400 +0.08(+4.49%)
Nov 05, 2002 1.877 1.877 1.847 1.852 21,827 -0.03(-1.47%)
Nov 04, 2002 1.890 1.913 1.880 1.880 28,970 +0.02(+0.81%)
Nov 01, 2002 1.834 1.865 1.829 1.865 37,304 +0.04(+2.07%)
Oct 31, 2002 1.834 1.844 1.827 1.827 32,145 +0.00(+0.00%)
Oct 30, 2002 1.829 1.850 1.794 1.827 50,004 +0.01(+0.55%)
Oct 29, 2002 1.814 1.827 1.779 1.817 73,418 -0.01(-0.69%)
Oct 28, 2002 1.865 1.865 1.819 1.829 35,717 -0.03(-1.49%)
Oct 25, 2002 1.804 1.857 1.804 1.857 68,259 +0.08(+4.39%)
Oct 24, 2002 1.789 1.804 1.779 1.779 56,750 +0.00(+0.00%)
Oct 23, 2002 1.812 1.812 1.779 1.779 25,795 -0.05(-2.49%)
Oct 22, 2002 1.789 1.832 1.779 1.824 23,811 +0.02(+1.12%)
Oct 21, 2002 1.779 1.814 1.779 1.804 12,699 +0.02(+0.99%)
Oct 18, 2002 1.802 1.814 1.787 1.787 25,795 -0.01(-0.28%)
Oct 17, 2002 1.781 1.814 1.781 1.792 36,114 +0.02(+0.85%)
Oct 16, 2002 1.802 1.802 1.769 1.776 20,636 -0.02(-1.26%)
Oct 15, 2002 1.774 1.802 1.774 1.799 21,430 +0.04(+2.15%)
Oct 14, 2002 1.739 1.804 1.739 1.761 97,230 +0.03(+1.75%)
Oct 11, 2002 1.724 1.744 1.713 1.731 28,573 +0.03(+1.93%)
Oct 10, 2002 1.713 1.751 1.676 1.698 595,286 -0.05(-2.60%)
Oct 09, 2002 1.776 1.776 1.729 1.744 63,497 -0.06(-3.22%)
Oct 08, 2002 1.781 1.814 1.781 1.802 26,986 +0.00(+0.14%)
Oct 07, 2002 1.799 1.809 1.779 1.799 198,428 +0.01(+0.56%)
Oct 04, 2002 1.807 1.827 1.781 1.789 44,448 -0.02(-0.98%)
Oct 03, 2002 1.814 1.824 1.799 1.807 38,495 -0.03(-1.78%)
Oct 02, 2002 1.844 1.850 1.824 1.839 19,446 -0.02(-0.82%)
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.