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 (%)
Oct 31, 2011 2.074 2.077 2.050 2.053 31,767 +0.00(+0.07%)
Oct 28, 2011 2.050 2.059 2.044 2.052 12,736 +0.02(+0.81%)
Oct 27, 2011 2.053 2.098 2.035 2.035 23,942 -0.02(-0.87%)
Oct 26, 2011 2.020 2.053 2.011 2.053 34,049 +0.06(+3.00%)
Oct 25, 2011 2.023 2.026 1.939 1.993 64,881 -0.05(-2.39%)
Oct 24, 2011 1.999 2.042 1.999 2.042 37,210 +0.05(+2.45%)
Oct 21, 2011 1.975 2.002 1.942 1.993 43,418 +0.03(+1.52%)
Oct 20, 2011 1.936 1.964 1.936 1.963 74,707 +0.03(+1.39%)
Oct 19, 2011 1.936 1.951 1.936 1.936 41,764 -0.00(-0.12%)
Oct 18, 2011 1.916 1.942 1.916 1.939 24,183 +0.02(+1.06%)
Oct 17, 2011 1.919 1.927 1.916 1.919 17,667 -0.01(-0.36%)
Oct 14, 2011 1.919 1.930 1.919 1.925 17,039 +0.01(+0.67%)
Oct 13, 2011 1.925 1.928 1.913 1.913 12,425 -0.01(-0.62%)
Oct 12, 2011 1.936 1.948 1.925 1.925 35,629 +0.00(+0.00%)
Oct 11, 2011 1.939 1.969 1.925 1.925 57,774 -0.04(-1.91%)
Oct 10, 2011 1.932 1.962 1.932 1.962 23,280 +0.04(+2.29%)
Oct 07, 2011 1.935 1.935 1.896 1.918 32,943 -0.01(-0.74%)
Oct 06, 2011 1.891 1.932 1.891 1.932 23,250 +0.02(+1.24%)
Oct 05, 2011 1.897 1.911 1.849 1.909 77,385 +0.01(+0.47%)
Oct 04, 2011 1.900 1.900 1.840 1.900 58,784 -0.03(-1.37%)
Oct 03, 2011 1.929 1.938 1.917 1.926 78,413 -0.00(-0.17%)
Sep 30, 2011 1.956 1.971 1.929 1.929 71,607 -0.01(-0.61%)
Sep 29, 2011 1.965 1.977 1.941 1.941 17,179 -0.02(-1.06%)
Sep 28, 2011 1.959 1.965 1.950 1.962 45,752 +0.00(+0.15%)
Sep 27, 2011 1.965 1.980 1.959 1.959 51,311 +0.00(+0.00%)
Sep 26, 2011 1.944 1.965 1.941 1.959 36,100 +0.00(+0.15%)
Sep 23, 2011 1.947 1.956 1.929 1.956 18,580 +0.02(+0.92%)
Sep 22, 2011 1.911 1.971 1.903 1.938 82,277 -0.03(-1.51%)
Sep 21, 2011 2.003 2.003 1.962 1.968 12,128 -0.02(-1.04%)
Sep 20, 2011 1.965 2.003 1.959 1.989 31,295 +0.03(+1.52%)
Sep 19, 2011 1.989 1.995 1.941 1.959 56,389 -0.04(-1.93%)
Sep 16, 2011 2.003 2.051 1.995 1.998 31,494 +0.01(+0.45%)
Sep 15, 2011 2.003 2.003 1.978 1.989 31,646 +0.00(+0.15%)
Sep 14, 2011 1.986 1.992 1.968 1.986 71,786 -0.01(-0.45%)
Sep 13, 2011 2.001 2.003 1.995 1.995 31,400 +0.01(+0.30%)
Sep 12, 2011 2.001 2.001 1.977 1.989 25,770 -0.02(-1.23%)
Sep 09, 2011 2.019 2.019 2.002 2.013 20,932 +0.01(+0.44%)
Sep 08, 2011 2.031 2.034 2.005 2.005 17,467 -0.02(-0.87%)
Sep 07, 2011 2.019 2.049 2.011 2.022 40,302 +0.01(+0.29%)
Sep 06, 2011 1.972 2.016 1.972 2.016 15,952 -0.01(-0.58%)
Sep 02, 2011 2.043 2.043 2.008 2.028 42,252 -0.04(-2.13%)
Sep 01, 2011 2.066 2.087 2.043 2.072 61,857 -0.01(-0.28%)
Aug 31, 2011 2.049 2.078 2.022 2.078 35,458 +0.03(+1.44%)
Aug 30, 2011 2.022 2.049 2.005 2.049 28,025 +0.01(+0.29%)
Aug 29, 2011 2.028 2.043 1.996 2.043 72,904 +0.03(+1.61%)
Aug 26, 2011 1.969 2.011 1.966 2.011 46,916 +0.05(+2.55%)
Aug 25, 2011 2.011 2.011 1.925 1.961 30,176 -0.04(-1.91%)
Aug 24, 2011 1.969 1.999 1.969 1.999 51,319 +0.03(+1.49%)
Aug 23, 2011 1.958 1.972 1.958 1.969 28,875 +0.04(+1.98%)
Aug 22, 2011 1.990 1.990 1.931 1.931 47,059 +0.01(+0.31%)
Aug 19, 2011 1.934 1.962 1.890 1.925 38,216 -0.03(-1.33%)
Aug 18, 2011 1.993 1.999 1.942 1.951 95,498 -0.07(-3.38%)
Aug 17, 2011 2.008 2.025 1.975 2.019 74,280 +0.03(+1.48%)
Aug 16, 2011 1.969 1.990 1.969 1.990 95,535 +0.02(+1.05%)
Aug 15, 2011 1.963 1.984 1.963 1.969 55,436 +0.02(+0.90%)
Aug 12, 2011 1.978 1.978 1.949 1.952 35,054 +0.01(+0.58%)
Aug 11, 2011 1.887 1.949 1.887 1.940 116,600 +0.02(+0.95%)
Aug 10, 2011 1.905 1.922 1.884 1.922 62,030 +0.01(+0.46%)
Aug 09, 2011 1.781 1.914 1.799 1.913 102,159 +0.08(+4.17%)
Aug 08, 2011 1.764 1.936 1.752 1.837 276,001 -0.15(-7.49%)
Aug 05, 2011 2.064 2.079 1.886 1.985 148,918 -0.08(-3.76%)
Aug 04, 2011 2.157 2.163 2.055 2.063 129,731 -0.09(-4.25%)
Aug 03, 2011 2.143 2.155 2.128 2.155 66,359 +0.02(+1.07%)
Aug 02, 2011 2.146 2.146 2.128 2.132 20,072 +0.00(+0.03%)
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.