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, 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%)
May 01, 2007 2.767 2.815 2.767 2.794 27,780 +0.00(+0.00%)
Apr 30, 2007 2.802 2.807 2.769 2.794 12,699 -0.01(-0.18%)
Apr 27, 2007 2.805 2.822 2.767 2.799 42,463 -0.01(-0.27%)
Apr 26, 2007 2.706 2.807 2.699 2.807 58,338 +0.09(+3.15%)
Apr 25, 2007 2.759 2.815 2.699 2.721 42,463 -0.01(-0.46%)
Apr 24, 2007 2.742 2.792 2.699 2.734 37,701 +0.01(+0.18%)
Apr 23, 2007 2.797 2.797 2.696 2.729 53,178 -0.08(-2.70%)
Apr 20, 2007 2.794 2.846 2.772 2.805 93,658 +0.02(+0.54%)
Apr 19, 2007 2.792 2.792 2.789 2.789 16,271 +0.01(+0.18%)
Apr 18, 2007 2.772 2.797 2.719 2.784 62,703 +0.02(+0.64%)
Apr 17, 2007 2.699 2.769 2.691 2.767 57,941 +0.07(+2.52%)
Apr 16, 2007 2.724 2.724 2.699 2.699 30,558 -0.01(-0.46%)
Apr 13, 2007 2.699 2.721 2.699 2.711 17,461 -0.00(-0.09%)
Apr 12, 2007 2.699 2.754 2.696 2.714 44,448 -0.01(-0.37%)
Apr 11, 2007 2.684 2.724 2.684 2.724 51,591 +0.02(+0.75%)
Apr 10, 2007 2.671 2.704 2.671 2.704 36,907 +0.02(+0.85%)
Apr 09, 2007 2.701 2.726 2.671 2.681 61,116 +0.01(+0.38%)
Apr 05, 2007 2.719 2.721 2.671 2.671 45,638 -0.04(-1.30%)
Apr 04, 2007 2.742 2.744 2.676 2.706 41,670 -0.01(-0.28%)
Apr 03, 2007 2.711 2.744 2.704 2.714 24,605 +0.03(+1.22%)
Apr 02, 2007 2.706 2.706 2.679 2.681 15,874 -0.02(-0.85%)
Mar 30, 2007 2.719 2.726 2.694 2.704 29,367 +0.01(+0.38%)
Mar 29, 2007 2.714 2.721 2.694 2.694 20,239 -0.00(-0.09%)
Mar 28, 2007 2.701 2.704 2.676 2.696 14,683 +0.02(+0.85%)
Mar 27, 2007 2.684 2.744 2.658 2.674 45,241 -0.02(-0.62%)
Mar 26, 2007 2.701 2.701 2.671 2.690 13,096 +0.00(+0.06%)
Mar 23, 2007 2.714 2.714 2.689 2.689 28,573 +0.02(+0.85%)
Mar 22, 2007 2.714 2.721 2.658 2.666 52,385 -0.04(-1.49%)
Mar 21, 2007 2.716 2.721 2.689 2.706 24,605 +0.03(+1.23%)
Mar 20, 2007 2.754 2.754 2.656 2.674 71,434 -0.00(-0.09%)
Mar 19, 2007 2.701 2.782 2.666 2.676 63,100 -0.00(-0.05%)
Mar 16, 2007 2.684 2.704 2.648 2.677 29,764 -0.03(-1.07%)
Mar 15, 2007 2.709 2.709 2.684 2.706 44,844 -0.02(-0.65%)
Mar 14, 2007 2.646 2.810 2.633 2.724 154,377 +0.06(+2.18%)
Mar 13, 2007 2.676 2.674 2.646 2.666 29,764 -0.01(-0.39%)
Mar 12, 2007 2.754 2.757 2.661 2.676 60,322 -0.06(-2.03%)
Mar 09, 2007 2.744 2.767 2.684 2.731 39,288 -0.03(-0.91%)
Mar 08, 2007 2.759 2.759 2.747 2.757 7,540 -0.02(-0.73%)
Mar 07, 2007 2.787 2.787 2.696 2.777 21,033 +0.03(+1.21%)
Mar 06, 2007 2.762 2.762 2.726 2.744 8,334 -0.01(-0.38%)
Mar 05, 2007 2.699 2.794 2.699 2.754 56,353 -0.02(-0.64%)
Mar 02, 2007 2.764 2.772 2.764 2.772 1,190 +0.01(+0.37%)
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.