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 (%)
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%)
May 01, 2002 2.352 2.367 2.331 2.331 42,849 +0.01(+0.22%)
Apr 30, 2002 2.359 2.369 2.326 2.326 55,545 -0.04(-1.60%)
Apr 29, 2002 2.344 2.364 2.344 2.364 2,380 +0.03(+1.41%)
Apr 26, 2002 2.372 2.389 2.324 2.331 37,295 -0.01(-0.54%)
Apr 25, 2002 2.334 2.377 2.289 2.344 57,132 +0.04(+1.53%)
Apr 24, 2002 2.319 2.347 2.281 2.309 31,740 +0.02(+0.66%)
Apr 23, 2002 2.349 2.349 2.276 2.294 33,327 -0.05(-1.94%)
Apr 22, 2002 2.357 2.357 2.301 2.339 45,230 -0.02(-0.96%)
Apr 19, 2002 2.379 2.382 2.321 2.362 63,877 -0.01(-0.53%)
Apr 18, 2002 2.357 2.379 2.341 2.374 158,702 +0.02(+0.75%)
Apr 17, 2002 2.331 2.357 2.321 2.357 73,399 +0.02(+0.97%)
Apr 16, 2002 2.319 2.334 2.309 2.334 47,213 +0.04(+1.76%)
Apr 15, 2002 2.284 2.319 2.248 2.294 76,970 +0.04(+1.56%)
Apr 12, 2002 2.248 2.266 2.248 2.258 12,696 -0.01(-0.33%)
Apr 11, 2002 2.284 2.284 2.246 2.266 33,327 -0.04(-1.64%)
Apr 10, 2002 2.326 2.326 2.294 2.304 19,044 +0.00(+0.11%)
Apr 09, 2002 2.296 2.306 2.294 2.301 69,035 -0.01(-0.22%)
Apr 08, 2002 2.309 2.309 2.296 2.306 9,918 -0.00(-0.11%)
Apr 05, 2002 2.306 2.309 2.296 2.309 24,598 +0.01(+0.44%)
Apr 04, 2002 2.301 2.331 2.299 2.299 56,736 -0.03(-1.08%)
Apr 03, 2002 2.321 2.324 2.321 2.324 9,918 +0.01(+0.22%)
Apr 02, 2002 2.314 2.334 2.306 2.319 42,056 -0.02(-0.86%)
Apr 01, 2002 2.309 2.341 2.299 2.339 40,865 +0.02(+0.87%)
Mar 29, 2002 2.314 2.331 2.291 2.319 23,408 +0.00(+0.00%)
Mar 28, 2002 2.314 2.331 2.291 2.319 23,408 +0.01(+0.55%)
Mar 27, 2002 2.314 2.316 2.284 2.306 31,740 +0.01(+0.55%)
Mar 26, 2002 2.271 2.294 2.271 2.294 34,517 +0.00(+0.00%)
Mar 25, 2002 2.281 2.294 2.271 2.294 64,274 +0.04(+1.56%)
Mar 22, 2002 2.263 2.289 2.258 2.258 23,011 -0.01(-0.22%)
Mar 21, 2002 2.263 2.291 2.258 2.263 44,039 +0.00(+0.00%)
Mar 20, 2002 2.256 2.268 2.243 2.263 46,023 +0.01(+0.34%)
Mar 19, 2002 2.258 2.261 2.256 2.256 22,218 +0.00(+0.00%)
Mar 18, 2002 2.261 2.261 2.223 2.256 39,278 -0.01(-0.22%)
Mar 15, 2002 2.258 2.261 2.231 2.261 17,457 +0.01(+0.22%)
Mar 14, 2002 2.236 2.256 2.236 2.256 15,870 +0.02(+0.90%)
Mar 13, 2002 2.253 2.261 2.236 2.236 42,056 -0.02(-0.89%)
Mar 12, 2002 2.256 2.263 2.243 2.256 27,772 +0.03(+1.13%)
Mar 11, 2002 2.256 2.268 2.231 2.231 39,675 -0.01(-0.56%)
Mar 08, 2002 2.231 2.256 2.228 2.243 38,088 +0.02(+1.02%)
Mar 07, 2002 2.243 2.256 2.210 2.221 61,100 +0.00(+0.11%)
Mar 06, 2002 2.185 2.238 2.185 2.218 39,675 +0.04(+1.97%)
Mar 05, 2002 2.173 2.195 2.173 2.175 56,339 -0.01(-0.23%)
Mar 04, 2002 2.180 2.231 2.152 2.180 31,740 +0.00(+0.00%)
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.