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 24, 2011 2.310 2.348 2.310 2.348 27,430 +0.03(+1.11%)
May 23, 2011 2.305 2.322 2.305 2.322 28,956 +0.01(+0.37%)
May 20, 2011 2.328 2.328 2.308 2.313 11,741 -0.01(-0.49%)
May 19, 2011 2.339 2.339 2.310 2.325 9,372 -0.01(-0.61%)
May 18, 2011 2.319 2.339 2.305 2.339 33,914 +0.03(+1.24%)
May 17, 2011 2.290 2.310 2.290 2.310 25,855 +0.00(+0.12%)
May 16, 2011 2.288 2.308 2.284 2.308 75,508 +0.01(+0.37%)
May 13, 2011 2.331 2.331 2.299 2.299 18,929 -0.03(-1.48%)
May 12, 2011 2.305 2.333 2.298 2.333 48,767 +0.04(+1.56%)
May 11, 2011 2.296 2.305 2.290 2.298 35,322 +0.00(+0.06%)
May 10, 2011 2.310 2.319 2.285 2.296 46,997 -0.01(-0.47%)
May 09, 2011 2.298 2.307 2.281 2.307 69,178 +0.01(+0.37%)
May 06, 2011 2.293 2.301 2.293 2.298 30,697 +0.02(+0.81%)
May 05, 2011 2.259 2.296 2.259 2.280 27,821 +0.01(+0.57%)
May 04, 2011 2.293 2.293 2.253 2.267 37,305 -0.03(-1.12%)
May 03, 2011 2.290 2.304 2.287 2.293 11,038 -0.02(-0.86%)
May 02, 2011 2.310 2.313 2.310 2.313 47,785 +0.03(+1.50%)
Apr 29, 2011 2.310 2.310 2.279 2.279 58,919 -0.01(-0.62%)
Apr 28, 2011 2.307 2.314 2.293 2.293 43,744 -0.01(-0.62%)
Apr 27, 2011 2.304 2.307 2.287 2.307 12,278 +0.02(+1.00%)
Apr 26, 2011 2.293 2.307 2.279 2.284 15,368 -0.01(-0.25%)
Apr 25, 2011 2.293 2.293 2.270 2.290 22,140 +0.01(+0.27%)
Apr 21, 2011 2.279 2.284 2.273 2.284 7,320 +0.01(+0.23%)
Apr 20, 2011 2.281 2.299 2.270 2.279 34,984 +0.00(+0.00%)
Apr 19, 2011 2.304 2.307 2.264 2.279 23,225 -0.01(-0.37%)
Apr 18, 2011 2.318 2.318 2.276 2.287 19,254 -0.01(-0.62%)
Apr 15, 2011 2.281 2.318 2.264 2.301 36,961 +0.04(+1.63%)
Apr 14, 2011 2.284 2.287 2.224 2.264 205,742 -0.02(-1.00%)
Apr 13, 2011 2.333 2.333 2.287 2.287 40,570 -0.02(-0.86%)
Apr 12, 2011 2.313 2.341 2.307 2.307 15,922 +0.00(+0.12%)
Apr 11, 2011 2.330 2.341 2.304 2.304 19,907 -0.03(-1.08%)
Apr 08, 2011 2.329 2.329 2.281 2.329 48,111 -0.00(-0.12%)
Apr 07, 2011 2.329 2.332 2.324 2.332 32,096 +0.00(+0.00%)
Apr 06, 2011 2.309 2.332 2.309 2.332 30,395 +0.05(+1.99%)
Apr 05, 2011 2.273 2.287 2.273 2.287 4,245 +0.01(+0.61%)
Apr 04, 2011 2.293 2.315 2.273 2.273 48,734 -0.03(-1.35%)
Apr 01, 2011 2.293 2.304 2.281 2.304 47,382 -0.01(-0.49%)
Mar 31, 2011 2.290 2.315 2.281 2.315 38,835 +0.05(+1.99%)
Mar 30, 2011 2.304 2.315 2.270 2.270 12,119 -0.01(-0.62%)
Mar 29, 2011 2.261 2.298 2.261 2.284 21,331 +0.02(+1.00%)
Mar 28, 2011 2.304 2.304 2.261 2.261 54,196 -0.03(-1.36%)
Mar 25, 2011 2.290 2.293 2.276 2.293 24,091 +0.02(+1.00%)
Mar 24, 2011 2.298 2.302 2.253 2.270 45,730 -0.01(-0.50%)
Mar 23, 2011 2.256 2.281 2.239 2.281 28,955 +0.05(+2.15%)
Mar 22, 2011 2.264 2.278 2.225 2.233 52,271 -0.04(-1.74%)
Mar 21, 2011 2.283 2.283 2.228 2.273 119,779 -0.05(-2.31%)
Mar 18, 2011 2.298 2.326 2.281 2.326 35,644 +0.03(+1.48%)
Mar 17, 2011 2.256 2.293 2.256 2.293 35,167 +0.04(+1.76%)
Mar 16, 2011 2.236 2.256 2.236 2.253 30,724 +0.01(+0.38%)
Mar 15, 2011 2.241 2.256 2.211 2.244 42,751 +0.00(+0.13%)
Mar 14, 2011 2.239 2.253 2.233 2.242 11,833 +0.00(+0.10%)
Mar 11, 2011 2.205 2.256 2.205 2.239 41,375 +0.01(+0.28%)
Mar 10, 2011 2.208 2.256 2.194 2.233 94,630 +0.00(+0.13%)
Mar 09, 2011 2.242 2.261 2.230 2.230 39,090 -0.01(-0.48%)
Mar 08, 2011 2.230 2.275 2.224 2.241 45,129 +0.00(+0.13%)
Mar 07, 2011 2.255 2.280 2.238 2.238 29,684 -0.04(-1.72%)
Mar 04, 2011 2.275 2.311 2.255 2.277 14,553 +0.00(+0.03%)
Mar 03, 2011 2.272 2.286 2.272 2.277 55,212 +0.02(+0.71%)
Mar 02, 2011 2.252 2.261 2.252 2.261 24,197 +0.01(+0.25%)
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.