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, 2007 2.595 2.658 2.563 2.608 30,558 +0.05(+1.98%)
Jul 30, 2007 2.545 2.558 2.505 2.558 36,907 +0.03(+1.30%)
Jul 27, 2007 2.621 2.621 2.507 2.525 43,257 -0.04(-1.48%)
Jul 26, 2007 2.668 2.668 2.532 2.563 87,705 -0.12(-4.42%)
Jul 25, 2007 2.600 2.681 2.568 2.681 58,734 +0.07(+2.70%)
Jul 24, 2007 2.633 2.643 2.608 2.611 22,620 -0.01(-0.48%)
Jul 23, 2007 2.689 2.689 2.623 2.623 55,956 -0.06(-2.24%)
Jul 20, 2007 2.646 2.696 2.646 2.683 34,923 -0.00(-0.02%)
Jul 19, 2007 2.719 2.752 2.684 2.684 44,844 -0.04(-1.30%)
Jul 18, 2007 2.792 2.792 2.716 2.719 15,874 -0.05(-1.82%)
Jul 17, 2007 2.699 2.799 2.684 2.769 100,008 +0.05(+1.76%)
Jul 16, 2007 2.686 2.754 2.623 2.721 74,212 +0.03(+0.93%)
Jul 13, 2007 2.706 2.747 2.681 2.696 86,515 -0.04(-1.29%)
Jul 12, 2007 2.767 2.812 2.711 2.731 75,403 +0.01(+0.18%)
Jul 11, 2007 2.736 2.805 2.726 2.726 40,082 -0.02(-0.82%)
Jul 10, 2007 2.729 2.815 2.729 2.749 68,259 -0.07(-2.50%)
Jul 09, 2007 2.784 2.820 2.779 2.820 27,780 -0.01(-0.18%)
Jul 06, 2007 2.822 2.825 2.774 2.825 26,192 +0.04(+1.36%)
Jul 05, 2007 2.762 2.827 2.749 2.787 19,049 +0.00(+0.09%)
Jul 03, 2007 2.822 2.822 2.782 2.784 13,096 -0.04(-1.25%)
Jul 02, 2007 2.820 2.822 2.749 2.820 20,636 +0.02(+0.81%)
Jun 29, 2007 2.797 2.797 2.762 2.797 39,685 +0.03(+0.91%)
Jun 28, 2007 2.747 2.797 2.747 2.772 25,398 +0.02(+0.64%)
Jun 27, 2007 2.772 2.772 2.754 2.754 7,937 +0.01(+0.18%)
Jun 26, 2007 2.774 2.817 2.749 2.749 31,748 -0.05(-1.71%)
Jun 25, 2007 2.787 2.817 2.749 2.797 48,813 +0.02(+0.82%)
Jun 22, 2007 2.787 2.789 2.772 2.774 22,620 -0.01(-0.45%)
Jun 21, 2007 2.787 2.787 2.784 2.787 9,127 +0.00(+0.00%)
Jun 20, 2007 2.789 2.820 2.784 2.787 33,732 -0.00(-0.09%)
Jun 19, 2007 2.785 2.820 2.784 2.789 33,336 +0.01(+0.18%)
Jun 18, 2007 2.784 2.784 2.784 2.784 1,984 -0.03(-1.15%)
Jun 15, 2007 2.774 2.817 2.774 2.817 14,286 +0.03(+1.11%)
Jun 14, 2007 2.820 2.820 2.774 2.786 23,414 -0.03(-1.19%)
Jun 13, 2007 2.820 2.820 2.749 2.820 29,367 +0.05(+1.73%)
Jun 12, 2007 2.734 2.822 2.734 2.772 52,385 +0.00(+0.00%)
Jun 11, 2007 2.774 2.810 2.772 2.772 39,288 +0.00(+0.00%)
Jun 08, 2007 2.805 2.835 2.752 2.772 88,697 -0.03(-1.22%)
Jun 07, 2007 2.812 2.865 2.799 2.806 24,208 -0.01(-0.21%)
Jun 06, 2007 2.832 2.855 2.805 2.812 37,304 -0.05(-1.76%)
Jun 05, 2007 2.822 2.862 2.822 2.862 12,699 +0.04(+1.34%)
Jun 04, 2007 2.815 2.873 2.815 2.825 41,273 -0.00(-0.00%)
Jun 01, 2007 2.857 2.870 2.822 2.825 21,430 -0.04(-1.41%)
May 31, 2007 2.832 2.920 2.832 2.865 27,383 +0.07(+2.34%)
May 30, 2007 2.807 2.837 2.799 2.799 40,082 -0.01(-0.18%)
May 29, 2007 2.774 2.830 2.772 2.805 32,939 +0.02(+0.54%)
May 25, 2007 2.805 2.805 2.772 2.789 20,239 +0.01(+0.18%)
May 24, 2007 2.772 2.830 2.754 2.784 31,748 +0.01(+0.45%)
May 23, 2007 2.772 2.777 2.769 2.772 22,224 +0.02(+0.64%)
May 22, 2007 2.772 2.772 2.752 2.754 17,858 -0.02(-0.64%)
May 21, 2007 2.787 2.794 2.747 2.772 48,019 -0.04(-1.35%)
May 18, 2007 2.782 2.842 2.774 2.810 31,748 +0.03(+1.00%)
May 17, 2007 2.810 2.873 2.782 2.782 29,764 +0.01(+0.36%)
May 16, 2007 2.772 2.810 2.772 2.772 48,416 +0.00(+0.00%)
May 15, 2007 2.782 2.782 2.772 2.772 8,730 -0.03(-1.17%)
May 14, 2007 2.794 2.807 2.772 2.805 11,905 +0.03(+1.18%)
May 11, 2007 2.787 2.787 2.772 2.772 12,699 -0.02(-0.54%)
May 10, 2007 2.769 2.815 2.736 2.787 16,668 +0.00(+0.09%)
May 09, 2007 2.784 2.792 2.767 2.784 9,524 -0.03(-1.07%)
May 08, 2007 2.812 2.822 2.772 2.815 57,147 +0.03(+0.99%)
May 07, 2007 2.784 2.822 2.774 2.787 44,051 -0.01(-0.27%)
May 04, 2007 2.817 2.822 2.777 2.794 55,560 +0.01(+0.36%)
May 03, 2007 2.812 2.817 2.784 2.784 15,874 +0.00(+0.09%)
May 02, 2007 2.797 2.810 2.772 2.782 30,161 -0.01(-0.45%)
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.