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 28, 2004 2.772 2.823 2.760 2.760 32,533 +0.00(+0.00%)
May 27, 2004 2.747 2.798 2.747 2.760 15,473 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,930 +0.02(+0.73%)
May 25, 2004 2.702 2.752 2.702 2.752 19,441 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.659 2.684 45,230 -0.07(-2.65%)
May 21, 2004 2.725 2.765 2.722 2.757 13,092 +0.04(+1.30%)
May 20, 2004 2.697 2.747 2.697 2.722 9,522 +0.03(+1.03%)
May 19, 2004 2.621 2.697 2.616 2.694 45,626 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.614 2.614 53,165 -0.08(-3.08%)
May 17, 2004 2.684 2.697 2.659 2.697 21,028 +0.03(+0.94%)
May 14, 2004 2.634 2.709 2.634 2.672 24,202 +0.03(+0.95%)
May 13, 2004 2.634 2.649 2.609 2.646 12,299 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.634 2.649 21,424 -0.07(-2.50%)
May 11, 2004 2.709 2.722 2.704 2.717 13,092 +0.02(+0.75%)
May 10, 2004 2.735 2.747 2.672 2.697 78,954 -0.06(-2.01%)
May 07, 2004 2.800 2.800 2.752 2.752 69,432 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.785 2.800 20,631 -0.01(-0.18%)
May 05, 2004 2.790 2.805 2.790 2.805 20,234 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.793 2.793 27,772 -0.03(-0.89%)
May 03, 2004 2.793 2.846 2.790 2.818 29,756 +0.03(+0.90%)
Apr 30, 2004 2.780 2.793 2.780 2.793 15,076 +0.02(+0.54%)
Apr 29, 2004 2.770 2.790 2.770 2.778 31,343 +0.01(+0.27%)
Apr 28, 2004 2.765 2.770 2.765 2.770 10,315 -0.02(-0.63%)
Apr 27, 2004 2.772 2.790 2.772 2.788 33,724 +0.00(+0.09%)
Apr 26, 2004 2.757 2.800 2.757 2.785 22,218 +0.02(+0.73%)
Apr 23, 2004 2.750 2.765 2.747 2.765 9,918 +0.02(+0.55%)
Apr 22, 2004 2.684 2.750 2.684 2.750 42,849 +0.08(+2.92%)
Apr 21, 2004 2.672 2.684 2.609 2.672 82,128 -0.03(-0.93%)
Apr 20, 2004 2.707 2.720 2.672 2.697 86,095 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.697 2.707 122,200 -0.00(-0.09%)
Apr 16, 2004 2.684 2.722 2.659 2.709 57,926 +0.04(+1.32%)
Apr 15, 2004 2.646 2.677 2.646 2.674 79,747 +0.04(+1.63%)
Apr 14, 2004 2.672 2.709 2.543 2.631 306,691 -0.15(-5.43%)
Apr 13, 2004 3.050 3.050 2.727 2.783 190,839 -0.30(-9.88%)
Apr 12, 2004 3.115 3.115 3.075 3.088 27,376 -0.04(-1.21%)
Apr 08, 2004 3.083 3.125 3.070 3.125 37,691 +0.06(+1.81%)
Apr 07, 2004 3.088 3.113 3.055 3.070 30,153 -0.01(-0.33%)
Apr 06, 2004 3.012 3.083 3.012 3.080 34,120 +0.06(+2.00%)
Apr 05, 2004 2.979 3.025 2.974 3.019 84,508 +0.03(+1.10%)
Apr 02, 2004 2.949 2.994 2.949 2.987 45,626 +0.03(+0.85%)
Apr 01, 2004 2.972 2.987 2.962 2.962 39,675 -0.01(-0.34%)
Mar 31, 2004 2.969 2.974 2.962 2.972 33,724 +0.00(+0.00%)
Mar 30, 2004 2.962 2.972 2.962 2.972 9,125 +0.01(+0.34%)
Mar 29, 2004 2.941 2.962 2.941 2.962 24,598 +0.01(+0.26%)
Mar 26, 2004 2.941 2.954 2.931 2.954 29,756 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.926 2.941 24,995 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.926 2.931 22,615 +0.00(+0.00%)
Mar 23, 2004 2.956 2.962 2.929 2.931 27,772 -0.02(-0.60%)
Mar 22, 2004 2.969 2.969 2.949 2.949 39,278 -0.03(-0.93%)
Mar 19, 2004 2.974 2.979 2.974 2.977 23,011 -0.01(-0.25%)
Mar 18, 2004 2.972 2.987 2.926 2.984 73,796 +0.02(+0.77%)
Mar 17, 2004 2.946 2.982 2.946 2.962 28,566 +0.01(+0.43%)
Mar 16, 2004 2.931 2.974 2.931 2.949 65,067 +0.03(+1.04%)
Mar 15, 2004 2.924 2.929 2.911 2.919 4,364 +0.00(+0.09%)
Mar 12, 2004 2.911 2.921 2.901 2.916 18,647 +0.02(+0.52%)
Mar 11, 2004 2.964 2.964 2.899 2.901 97,601 -0.08(-2.54%)
Mar 10, 2004 2.982 2.999 2.977 2.977 17,060 -0.01(-0.34%)
Mar 09, 2004 2.979 2.994 2.949 2.987 65,464 -0.01(-0.17%)
Mar 08, 2004 2.974 2.997 2.974 2.992 23,805 +0.03(+0.94%)
Mar 05, 2004 2.987 2.987 2.949 2.964 45,230 -0.02(-0.51%)
Mar 04, 2004 2.987 2.999 2.979 2.979 30,946 -0.02(-0.67%)
Mar 03, 2004 2.969 2.999 2.969 2.999 49,594 +0.03(+1.02%)
Mar 02, 2004 2.944 2.974 2.931 2.969 49,594 +0.03(+1.12%)
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.