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 (%)
Aug 31, 2015 2.353 2.370 2.318 2.357 69,323 +0.02(+0.92%)
Aug 28, 2015 2.327 2.336 2.314 2.336 43,738 +0.01(+0.56%)
Aug 27, 2015 2.323 2.323 2.302 2.323 27,123 +0.04(+1.89%)
Aug 26, 2015 2.293 2.293 2.241 2.280 41,007 +0.01(+0.38%)
Aug 25, 2015 2.284 2.292 2.262 2.271 25,215 +0.01(+0.38%)
Aug 24, 2015 2.297 2.331 2.198 2.262 45,253 -0.07(-2.96%)
Aug 21, 2015 2.344 2.355 2.305 2.331 51,248 -0.02(-0.92%)
Aug 20, 2015 2.383 2.383 2.353 2.353 66,522 -0.03(-1.44%)
Aug 19, 2015 2.405 2.409 2.387 2.387 26,712 -0.03(-1.07%)
Aug 18, 2015 2.417 2.417 2.402 2.413 4,801 +0.01(+0.42%)
Aug 17, 2015 2.412 2.418 2.403 2.403 42,259 -0.03(-1.05%)
Aug 14, 2015 2.412 2.429 2.412 2.429 15,216 +0.00(+0.18%)
Aug 13, 2015 2.407 2.424 2.403 2.424 40,160 +0.02(+0.71%)
Aug 12, 2015 2.399 2.412 2.390 2.407 120,716 -0.02(-0.70%)
Aug 11, 2015 2.450 2.454 2.424 2.424 37,592 -0.03(-1.22%)
Aug 10, 2015 2.446 2.454 2.442 2.454 25,914 +0.02(+0.88%)
Aug 07, 2015 2.459 2.460 2.433 2.433 45,333 -0.04(-1.55%)
Aug 06, 2015 2.476 2.476 2.459 2.471 13,487 -0.00(-0.00%)
Aug 05, 2015 2.471 2.476 2.467 2.471 31,785 +0.00(+0.17%)
Aug 04, 2015 2.467 2.476 2.467 2.467 14,607 -0.01(-0.34%)
Aug 03, 2015 2.476 2.476 2.459 2.476 48,374 +0.00(+0.00%)
Jul 31, 2015 2.476 2.476 2.461 2.476 56,890 +0.00(+0.17%)
Jul 30, 2015 2.459 2.471 2.446 2.471 56,872 -0.00(-0.17%)
Jul 29, 2015 2.455 2.476 2.442 2.476 20,663 +0.00(+0.17%)
Jul 28, 2015 2.463 2.471 2.446 2.471 25,281 +0.03(+1.22%)
Jul 27, 2015 2.497 2.497 2.377 2.442 67,084 -0.04(-1.72%)
Jul 24, 2015 2.480 2.501 2.480 2.484 10,270 -0.01(-0.51%)
Jul 23, 2015 2.510 2.510 2.493 2.497 70,148 -0.02(-0.68%)
Jul 22, 2015 2.531 2.531 2.501 2.514 15,040 -0.01(-0.51%)
Jul 21, 2015 2.540 2.544 2.514 2.527 56,663 -0.00(-0.17%)
Jul 20, 2015 2.557 2.557 2.510 2.531 61,686 +0.00(+0.00%)
Jul 17, 2015 2.552 2.561 2.514 2.531 32,555 +0.00(+0.00%)
Jul 16, 2015 2.518 2.552 2.514 2.531 70,886 +0.01(+0.51%)
Jul 15, 2015 2.549 2.561 2.518 2.518 33,610 -0.03(-1.01%)
Jul 14, 2015 2.561 2.561 2.542 2.544 20,830 -0.00(-0.09%)
Jul 13, 2015 2.538 2.563 2.538 2.546 51,085 -0.01(-0.50%)
Jul 10, 2015 2.559 2.563 2.551 2.559 15,393 +0.01(+0.50%)
Jul 09, 2015 2.563 2.563 2.542 2.546 19,008 +0.00(+0.17%)
Jul 08, 2015 2.546 2.568 2.534 2.542 28,954 -0.04(-1.64%)
Jul 07, 2015 2.576 2.584 2.500 2.584 156,773 +0.00(+0.00%)
Jul 06, 2015 2.566 2.589 2.555 2.584 32,039 +0.00(+0.16%)
Jul 02, 2015 2.559 2.580 2.580 2.580 79,909 +0.00(+0.00%)
Jul 01, 2015 2.593 2.593 2.555 2.580 67,814 -0.00(-0.16%)
Jun 30, 2015 2.606 2.606 2.470 2.584 286,460 +0.05(+2.17%)
Jun 29, 2015 2.563 2.590 2.513 2.529 63,882 -0.08(-2.92%)
Jun 26, 2015 2.618 2.622 2.601 2.606 39,049 -0.04(-1.44%)
Jun 25, 2015 2.622 2.644 2.606 2.644 134,845 +0.03(+1.13%)
Jun 24, 2015 2.631 2.631 2.593 2.614 84,519 -0.01(-0.48%)
Jun 23, 2015 2.593 2.627 2.584 2.627 59,884 +0.02(+0.65%)
Jun 22, 2015 2.593 2.618 2.589 2.610 58,265 -0.00(-0.16%)
Jun 19, 2015 2.606 2.622 2.601 2.614 42,574 +0.01(+0.32%)
Jun 18, 2015 2.584 2.606 2.584 2.606 30,275 +0.02(+0.65%)
Jun 17, 2015 2.601 2.614 2.584 2.589 135,777 -0.04(-1.45%)
Jun 16, 2015 2.597 2.631 2.597 2.627 40,129 +0.00(+0.08%)
Jun 15, 2015 2.578 2.666 2.578 2.625 52,058 +0.01(+0.21%)
Jun 12, 2015 2.620 2.620 2.608 2.619 51,977 +0.00(+0.11%)
Jun 11, 2015 2.599 2.629 2.599 2.616 20,545 +0.00(+0.14%)
Jun 10, 2015 2.620 2.625 2.612 2.612 7,921 +0.00(+0.02%)
Jun 09, 2015 2.625 2.625 2.606 2.612 4,555 +0.00(+0.16%)
Jun 08, 2015 2.620 2.641 2.608 2.608 72,563 -0.04(-1.43%)
Jun 05, 2015 2.654 2.675 2.646 2.646 31,424 -0.03(-1.25%)
Jun 04, 2015 2.700 2.700 2.679 2.679 15,341 -0.02(-0.63%)
Jun 03, 2015 2.704 2.712 2.671 2.696 18,303 -0.02(-0.60%)
Jun 02, 2015 2.658 2.713 2.658 2.712 31,832 +0.02(+0.76%)
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.