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 29, 2005 2.899 2.926 2.856 2.856 73,796 -0.05(-1.65%)
Jul 28, 2005 2.856 2.911 2.856 2.904 11,109 +0.06(+1.95%)
Jul 27, 2005 2.916 2.916 2.848 2.848 26,185 -0.07(-2.33%)
Jul 26, 2005 2.893 2.931 2.893 2.916 51,578 +0.06(+1.94%)
Jul 25, 2005 2.906 2.909 2.855 2.861 17,060 -0.05(-1.65%)
Jul 22, 2005 2.813 2.914 2.793 2.909 70,225 +0.10(+3.50%)
Jul 21, 2005 2.836 2.841 2.810 2.810 26,582 -0.01(-0.45%)
Jul 20, 2005 2.813 2.823 2.793 2.823 23,011 +0.01(+0.36%)
Jul 19, 2005 2.810 2.820 2.780 2.813 26,979 +0.00(+0.09%)
Jul 18, 2005 2.856 2.861 2.808 2.810 41,659 +0.01(+0.18%)
Jul 15, 2005 2.841 2.856 2.803 2.805 32,930 -0.04(-1.33%)
Jul 14, 2005 2.767 2.843 2.767 2.843 67,051 +0.06(+1.99%)
Jul 13, 2005 2.785 2.798 2.775 2.788 30,153 +0.00(+0.00%)
Jul 12, 2005 2.775 2.793 2.775 2.788 5,951 +0.00(+0.00%)
Jul 11, 2005 2.772 2.798 2.772 2.788 34,914 +0.01(+0.45%)
Jul 08, 2005 2.815 2.815 2.772 2.775 13,092 -0.02(-0.63%)
Jul 07, 2005 2.778 2.815 2.762 2.793 22,218 +0.02(+0.64%)
Jul 06, 2005 2.775 2.775 2.757 2.775 34,120 +0.00(+0.00%)
Jul 05, 2005 2.752 2.775 2.752 2.775 7,538 +0.02(+0.82%)
Jul 01, 2005 2.752 2.752 2.752 2.752 18,647 +0.01(+0.18%)
Jun 30, 2005 2.747 2.752 2.722 2.747 29,756 +0.03(+0.93%)
Jun 29, 2005 2.745 2.750 2.718 2.722 38,882 -0.02(-0.83%)
Jun 28, 2005 2.735 2.750 2.715 2.745 34,517 +0.04(+1.30%)
Jun 27, 2005 2.709 2.722 2.684 2.709 7,538 -0.01(-0.19%)
Jun 24, 2005 2.722 2.722 2.689 2.715 39,675 +0.00(+0.00%)
Jun 23, 2005 2.717 2.717 2.684 2.715 41,262 +0.01(+0.37%)
Jun 22, 2005 2.682 2.717 2.679 2.704 22,615 +0.00(+0.09%)
Jun 21, 2005 2.722 2.722 2.687 2.702 39,278 -0.03(-1.02%)
Jun 20, 2005 2.735 2.735 2.702 2.730 27,376 -0.01(-0.18%)
Jun 17, 2005 2.717 2.747 2.717 2.735 34,120 +0.03(+0.93%)
Jun 16, 2005 2.699 2.727 2.699 2.709 15,473 -0.01(-0.28%)
Jun 15, 2005 2.709 2.732 2.699 2.717 45,626 +0.01(+0.19%)
Jun 14, 2005 2.709 2.740 2.709 2.712 14,283 -0.03(-1.19%)
Jun 13, 2005 2.745 2.745 2.712 2.745 22,615 +0.02(+0.74%)
Jun 10, 2005 2.722 2.725 2.712 2.725 2,777 -0.01(-0.37%)
Jun 09, 2005 2.730 2.742 2.709 2.735 31,343 -0.04(-1.36%)
Jun 08, 2005 2.841 2.866 2.722 2.772 74,193 -0.05(-1.79%)
Jun 07, 2005 2.833 2.833 2.785 2.823 18,647 -0.01(-0.27%)
Jun 06, 2005 2.863 2.873 2.793 2.830 32,137 -0.01(-0.28%)
Jun 03, 2005 2.838 2.856 2.838 2.838 3,570 +0.00(+0.01%)
Jun 02, 2005 2.836 2.858 2.825 2.838 12,696 +0.00(+0.09%)
Jun 01, 2005 2.810 2.836 2.810 2.836 17,853 +0.05(+1.81%)
May 31, 2005 2.836 2.851 2.747 2.785 49,991 -0.09(-3.07%)
May 27, 2005 2.823 2.873 2.823 2.873 15,473 +0.04(+1.33%)
May 26, 2005 2.871 2.873 2.823 2.836 8,728 -0.04(-1.32%)
May 25, 2005 2.810 2.873 2.778 2.873 22,615 +0.06(+2.15%)
May 24, 2005 2.808 2.813 2.772 2.813 28,566 +0.00(+0.09%)
May 23, 2005 2.795 2.810 2.722 2.810 43,643 +0.01(+0.45%)
May 20, 2005 2.747 2.798 2.725 2.798 23,011 +0.03(+0.91%)
May 19, 2005 2.793 2.798 2.747 2.772 15,076 +0.00(+0.00%)
May 18, 2005 2.760 2.772 2.679 2.772 26,979 +0.06(+2.33%)
May 17, 2005 2.788 2.798 2.646 2.709 72,209 -0.10(-3.67%)
May 16, 2005 2.813 2.813 2.813 2.813 1,190 +0.00(+0.00%)
May 13, 2005 2.861 2.861 2.775 2.813 29,359 -0.06(-2.02%)
May 12, 2005 2.848 2.873 2.836 2.871 29,756 +0.02(+0.80%)
May 11, 2005 2.848 2.873 2.836 2.848 24,202 +0.01(+0.44%)
May 10, 2005 2.772 2.836 2.772 2.836 17,853 +0.01(+0.45%)
May 09, 2005 2.836 2.836 2.798 2.823 29,359 -0.01(-0.44%)
May 06, 2005 2.836 2.836 2.833 2.836 44,039 +0.02(+0.81%)
May 05, 2005 2.836 2.836 2.813 2.813 22,218 -0.02(-0.71%)
May 04, 2005 2.805 2.848 2.772 2.833 23,011 +0.04(+1.26%)
May 03, 2005 2.760 2.798 2.747 2.798 21,424 +0.03(+0.91%)
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.