Skip to main content
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 (%)
Jul 31, 2002 1.865 1.875 1.840 1.865 26,582 +0.03(+1.37%)
Jul 30, 2002 1.827 1.865 1.815 1.840 34,914 -0.01(-0.68%)
Jul 29, 2002 1.790 1.853 1.782 1.853 47,213 +0.09(+5.00%)
Jul 26, 2002 1.726 1.764 1.726 1.764 28,169 +0.06(+3.70%)
Jul 25, 2002 1.777 1.815 1.701 1.701 48,800 -0.09(-4.93%)
Jul 24, 2002 1.827 1.827 1.744 1.790 96,808 -0.05(-2.74%)
Jul 23, 2002 1.890 1.890 1.815 1.840 73,399 -0.08(-3.95%)
Jul 22, 2002 1.916 1.953 1.865 1.916 38,882 -0.03(-1.30%)
Jul 19, 2002 1.966 1.979 1.928 1.941 97,998 +0.02(+0.79%)
Jul 17, 2002 1.923 1.979 1.893 1.926 50,784 -0.02(-0.78%)
Jul 12, 2002 1.966 1.966 1.941 1.941 36,898 -0.04(-1.91%)
Jul 11, 2002 2.016 2.042 1.966 1.979 84,112 -0.08(-3.92%)
Jul 10, 2002 2.142 2.180 2.057 2.059 72,209 -0.08(-3.77%)
Jul 09, 2002 2.142 2.142 2.140 2.140 32,930 -0.00(-0.12%)
Jul 08, 2002 2.117 2.142 2.117 2.142 5,951 +0.03(+1.19%)
Jul 05, 2002 2.105 2.130 2.105 2.117 9,918 +0.00(+0.00%)
Jul 04, 2002 2.142 2.142 2.105 2.117 28,566 +0.00(+0.00%)
Jul 03, 2002 2.142 2.142 2.105 2.117 28,566 -0.04(-1.75%)
Jul 02, 2002 2.155 2.168 2.117 2.155 19,837 -0.03(-1.16%)
Jul 01, 2002 2.180 2.180 2.155 2.180 12,696 +0.03(+1.17%)
Jun 28, 2002 2.130 2.168 2.117 2.155 37,691 +0.00(+0.00%)
Jun 27, 2002 2.142 2.155 2.135 2.155 34,120 +0.01(+0.59%)
Jun 26, 2002 2.168 2.188 2.117 2.142 38,485 -0.05(-2.30%)
Jun 25, 2002 2.231 2.231 2.155 2.193 31,740 -0.01(-0.57%)
Jun 21, 2002 2.203 2.248 2.203 2.205 35,707 +0.01(+0.23%)
Jun 20, 2002 2.168 2.200 2.168 2.200 37,691 +0.02(+0.93%)
Jun 19, 2002 2.241 2.243 2.173 2.180 53,958 -0.06(-2.81%)
Jun 18, 2002 2.248 2.261 2.243 2.243 13,092 +0.00(+0.00%)
Jun 17, 2002 2.195 2.261 2.195 2.243 29,359 +0.05(+2.18%)
Jun 14, 2002 2.251 2.268 2.195 2.195 82,128 -0.11(-4.81%)
Jun 12, 2002 2.294 2.314 2.294 2.306 11,505 -0.01(-0.54%)
Jun 11, 2002 2.344 2.369 2.319 2.319 31,343 -0.03(-1.08%)
Jun 10, 2002 2.362 2.377 2.331 2.344 24,995 +0.01(+0.32%)
Jun 07, 2002 2.379 2.379 2.321 2.336 36,104 -0.05(-2.11%)
Jun 06, 2002 2.394 2.394 2.344 2.387 33,724 +0.01(+0.32%)
Jun 05, 2002 2.329 2.379 2.314 2.379 38,485 +0.05(+2.05%)
May 31, 2002 2.369 2.369 2.294 2.331 35,311 -0.01(-0.43%)
May 28, 2002 2.339 2.341 2.339 2.341 15,870 +0.02(+0.98%)
May 27, 2002 2.306 2.336 2.281 2.319 33,724 +0.00(+0.00%)
May 24, 2002 2.306 2.336 2.281 2.319 33,724 -0.03(-1.08%)
May 23, 2002 2.339 2.357 2.339 2.344 27,376 +0.01(+0.22%)
May 22, 2002 2.334 2.339 2.319 2.339 24,202 +0.02(+0.87%)
May 21, 2002 2.326 2.331 2.304 2.319 26,582 -0.02(-0.86%)
May 20, 2002 2.309 2.339 2.306 2.339 27,772 +0.02(+0.87%)
May 17, 2002 2.339 2.339 2.306 2.319 19,837 -0.01(-0.54%)
May 16, 2002 2.326 2.331 2.306 2.331 55,545 -0.01(-0.32%)
May 15, 2002 2.331 2.352 2.324 2.339 47,213 +0.00(+0.00%)
May 14, 2002 2.352 2.364 2.336 2.339 60,703 -0.01(-0.54%)
May 13, 2002 2.352 2.369 2.352 2.352 54,355 -0.02(-0.85%)
May 10, 2002 2.369 2.389 2.369 2.372 32,137 +0.01(+0.53%)
May 09, 2002 2.407 2.407 2.359 2.359 43,246 -0.05(-1.99%)
May 08, 2002 2.405 2.407 2.372 2.407 51,578 +0.01(+0.32%)
May 07, 2002 2.369 2.399 2.334 2.399 40,865 +0.04(+1.82%)
May 06, 2002 2.405 2.405 2.334 2.357 23,805 -0.04(-1.58%)
May 03, 2002 2.344 2.394 2.326 2.394 40,072 +0.03(+1.28%)
May 02, 2002 2.336 2.364 2.331 2.364 11,505 +0.03(+1.41%)
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.