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 30, 2014 3.038 3.107 3.004 3.011 127,935 -0.01(-0.27%)
May 29, 2014 2.985 3.065 2.962 3.019 195,140 +0.05(+1.69%)
May 28, 2014 2.965 2.981 2.958 2.969 4,443 +0.01(+0.26%)
May 27, 2014 2.969 2.992 2.946 2.962 85,527 +0.02(+0.52%)
May 23, 2014 2.931 2.946 2.946 2.946 6,803 +0.01(+0.39%)
May 22, 2014 2.927 2.954 2.927 2.935 23,512 +0.01(+0.29%)
May 21, 2014 2.935 2.939 2.923 2.926 9,949 -0.00(-0.03%)
May 20, 2014 2.954 2.958 2.916 2.927 45,739 -0.01(-0.30%)
May 19, 2014 2.943 2.946 2.935 2.936 32,890 +0.00(+0.04%)
May 16, 2014 2.927 2.946 2.927 2.935 6,814 +0.00(+0.00%)
May 15, 2014 2.931 2.962 2.931 2.935 3,388 +0.00(+0.00%)
May 14, 2014 2.931 2.958 2.931 2.935 19,942 +0.02(+0.66%)
May 13, 2014 2.939 2.943 2.893 2.916 40,173 -0.02(-0.64%)
May 12, 2014 2.954 2.954 2.932 2.934 46,625 +0.01(+0.23%)
May 09, 2014 2.928 2.965 2.913 2.928 20,395 +0.00(+0.13%)
May 08, 2014 2.920 2.943 2.920 2.924 37,526 +0.02(+0.65%)
May 07, 2014 2.877 2.920 2.875 2.905 37,212 +0.03(+0.92%)
May 06, 2014 2.886 2.909 2.879 2.879 172,571 -0.06(-1.94%)
May 05, 2014 2.916 2.939 2.894 2.936 67,147 +0.03(+1.18%)
May 02, 2014 2.903 2.912 2.872 2.901 21,391 +0.03(+1.06%)
May 01, 2014 2.882 2.909 2.867 2.871 53,515 -0.02(-0.66%)
Apr 30, 2014 2.886 2.899 2.871 2.890 19,221 +0.02(+0.79%)
Apr 29, 2014 2.867 2.909 2.863 2.867 44,020 -0.02(-0.53%)
Apr 28, 2014 2.920 2.951 2.875 2.882 129,951 -0.04(-1.30%)
Apr 25, 2014 2.939 2.977 2.909 2.920 57,844 -0.02(-0.52%)
Apr 24, 2014 2.909 2.946 2.909 2.935 124,517 +0.03(+1.04%)
Apr 23, 2014 2.884 3.144 2.882 2.905 60,613 +0.03(+1.06%)
Apr 22, 2014 2.871 2.882 2.863 2.875 45,322 +0.00(+0.00%)
Apr 21, 2014 2.879 2.898 2.863 2.875 107,354 +0.02(+0.53%)
Apr 17, 2014 2.833 2.860 2.860 2.860 69,873 +0.02(+0.53%)
Apr 16, 2014 2.856 2.863 2.825 2.844 104,741 -0.02(-0.79%)
Apr 15, 2014 2.841 2.894 2.833 2.867 58,279 +0.01(+0.38%)
Apr 14, 2014 2.898 2.898 2.856 2.856 90,476 -0.00(-0.13%)
Apr 11, 2014 2.841 2.890 2.841 2.860 97,475 +0.00(+0.13%)
Apr 10, 2014 2.853 2.863 2.845 2.856 41,666 +0.00(+0.03%)
Apr 09, 2014 2.841 2.855 2.826 2.855 64,718 +0.01(+0.24%)
Apr 08, 2014 2.853 2.853 2.822 2.849 138,602 -0.01(-0.27%)
Apr 07, 2014 2.830 2.868 2.807 2.856 120,200 +0.03(+1.20%)
Apr 04, 2014 2.841 2.849 2.807 2.822 201,256 -0.03(-1.17%)
Apr 03, 2014 2.841 2.887 2.841 2.856 151,009 +0.02(+0.65%)
Apr 02, 2014 2.822 2.841 2.815 2.837 96,867 +0.02(+0.80%)
Apr 01, 2014 2.830 2.830 2.814 2.815 23,623 +0.00(+0.13%)
Mar 31, 2014 2.819 2.819 2.807 2.811 27,117 +0.02(+0.81%)
Mar 28, 2014 2.815 2.822 2.773 2.789 113,594 -0.01(-0.27%)
Mar 27, 2014 2.822 2.822 2.777 2.796 28,786 -0.03(-1.07%)
Mar 26, 2014 2.815 2.841 2.807 2.826 45,384 +0.01(+0.40%)
Mar 25, 2014 2.822 2.841 2.811 2.815 34,239 +0.00(+0.14%)
Mar 24, 2014 2.789 2.834 2.785 2.811 130,319 +0.03(+1.08%)
Mar 21, 2014 2.751 2.815 2.751 2.781 93,343 +0.02(+0.54%)
Mar 20, 2014 2.773 2.811 2.747 2.766 115,460 -0.03(-1.21%)
Mar 19, 2014 2.777 2.819 2.777 2.800 105,383 +0.03(+0.95%)
Mar 18, 2014 2.747 2.796 2.747 2.773 97,648 +0.02(+0.66%)
Mar 17, 2014 2.733 2.759 2.733 2.755 17,129 +0.03(+0.96%)
Mar 14, 2014 2.744 2.744 2.718 2.729 62,101 -0.01(-0.28%)
Mar 13, 2014 2.725 2.766 2.717 2.737 144,687 +0.01(+0.28%)
Mar 12, 2014 2.718 2.737 2.707 2.729 97,347 +0.01(+0.28%)
Mar 11, 2014 2.733 2.733 2.722 2.722 6,056 +0.01(+0.55%)
Mar 10, 2014 2.740 2.740 2.707 2.707 60,936 -0.01(-0.41%)
Mar 07, 2014 2.772 2.800 2.710 2.718 76,637 -0.05(-1.69%)
Mar 06, 2014 2.766 2.796 2.752 2.765 25,352 +0.01(+0.47%)
Mar 05, 2014 2.748 2.773 2.748 2.752 19,325 -0.01(-0.27%)
Mar 04, 2014 2.789 2.789 2.752 2.759 51,272 -0.00(-0.14%)
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.