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 29, 2015 2.713 2.721 2.709 2.717 31,477 +0.01(+0.46%)
May 28, 2015 2.716 2.717 2.687 2.704 30,119 -0.01(-0.31%)
May 27, 2015 2.721 2.725 2.713 2.713 7,394 -0.01(-0.46%)
May 26, 2015 2.696 2.725 2.696 2.725 47,309 +0.01(+0.31%)
May 22, 2015 2.721 2.717 2.717 2.717 15,026 -0.00(-0.16%)
May 21, 2015 2.721 2.725 2.717 2.721 12,109 +0.00(+0.15%)
May 20, 2015 2.721 2.728 2.713 2.717 24,622 +0.00(+0.15%)
May 19, 2015 2.734 2.750 2.702 2.713 22,530 -0.03(-1.22%)
May 18, 2015 2.738 2.746 2.722 2.746 35,634 +0.00(+0.00%)
May 15, 2015 2.725 2.746 2.725 2.746 14,854 +0.03(+0.92%)
May 14, 2015 2.725 2.727 2.721 2.721 9,457 -0.01(-0.31%)
May 13, 2015 2.734 2.734 2.725 2.729 13,032 +0.00(+0.15%)
May 12, 2015 2.746 2.748 2.725 2.725 36,931 -0.01(-0.38%)
May 11, 2015 2.715 2.736 2.715 2.736 29,696 +0.02(+0.56%)
May 08, 2015 2.736 2.736 2.720 2.720 10,949 -0.01(-0.41%)
May 07, 2015 2.723 2.731 2.719 2.731 33,071 +0.01(+0.46%)
May 06, 2015 2.723 2.725 2.711 2.719 28,710 +0.00(+0.15%)
May 05, 2015 2.723 2.723 2.706 2.715 25,720 -0.00(-0.00%)
May 04, 2015 2.740 2.740 2.715 2.715 21,467 -0.02(-0.61%)
May 01, 2015 2.723 2.731 2.711 2.731 41,615 +0.02(+0.77%)
Apr 30, 2015 2.715 2.727 2.706 2.711 25,037 +0.00(+0.00%)
Apr 29, 2015 2.706 2.723 2.706 2.711 39,676 -0.00(-0.13%)
Apr 28, 2015 2.706 2.723 2.706 2.714 28,121 +0.00(+0.14%)
Apr 27, 2015 2.686 2.723 2.686 2.711 84,837 +0.00(+0.00%)
Apr 24, 2015 2.719 2.727 2.708 2.711 62,881 -0.00(-0.15%)
Apr 23, 2015 2.727 2.731 2.702 2.715 39,671 +0.00(+0.00%)
Apr 22, 2015 2.702 2.719 2.702 2.715 39,089 -0.01(-0.46%)
Apr 21, 2015 2.711 2.731 2.681 2.727 97,121 -0.01(-0.30%)
Apr 20, 2015 2.727 2.748 2.727 2.736 26,933 +0.01(+0.31%)
Apr 17, 2015 2.731 2.738 2.723 2.727 41,391 -0.01(-0.46%)
Apr 16, 2015 2.733 2.744 2.733 2.740 9,941 -0.00(-0.15%)
Apr 15, 2015 2.743 2.744 2.736 2.744 14,069 +0.00(+0.00%)
Apr 14, 2015 2.719 2.744 2.719 2.744 28,277 +0.00(+0.08%)
Apr 13, 2015 2.733 2.742 2.733 2.742 68,647 +0.02(+0.61%)
Apr 10, 2015 2.709 2.729 2.709 2.725 18,703 +0.00(+0.15%)
Apr 09, 2015 2.729 2.733 2.680 2.721 55,835 +0.00(+0.00%)
Apr 08, 2015 2.717 2.725 2.717 2.721 22,569 +0.00(+0.15%)
Apr 07, 2015 2.700 2.717 2.693 2.717 31,752 +0.02(+0.61%)
Apr 06, 2015 2.684 2.700 2.680 2.700 116,898 +0.00(+0.00%)
Apr 02, 2015 2.738 2.700 2.700 2.700 41,234 +0.00(+0.15%)
Apr 01, 2015 2.730 2.737 2.696 2.696 72,756 -0.02(-0.91%)
Mar 31, 2015 2.750 2.750 2.721 2.721 30,513 -0.00(-0.15%)
Mar 30, 2015 2.725 2.750 2.725 2.725 22,453 -0.02(-0.90%)
Mar 27, 2015 2.750 2.758 2.746 2.750 5,387 -0.03(-1.04%)
Mar 26, 2015 2.742 2.779 2.738 2.779 13,682 +0.05(+1.66%)
Mar 25, 2015 2.742 2.742 2.729 2.733 29,285 -0.04(-1.34%)
Mar 24, 2015 2.771 2.775 2.758 2.771 17,218 +0.00(+0.15%)
Mar 23, 2015 2.725 2.779 2.725 2.766 38,034 +0.03(+1.05%)
Mar 20, 2015 2.804 2.804 2.705 2.738 191,736 -0.07(-2.35%)
Mar 19, 2015 2.804 2.832 2.804 2.804 14,832 -0.00(-0.15%)
Mar 18, 2015 2.820 2.829 2.804 2.808 20,687 -0.00(-0.15%)
Mar 17, 2015 2.836 2.836 2.812 2.812 41,886 -0.02(-0.67%)
Mar 16, 2015 2.830 2.838 2.822 2.831 34,224 -0.01(-0.41%)
Mar 12, 2015 2.842 2.842 2.838 2.842 261 -0.00(-0.14%)
Mar 11, 2015 2.842 2.859 2.830 2.846 12,228 +0.02(+0.58%)
Mar 10, 2015 2.826 2.846 2.826 2.830 12,543 -0.01(-0.43%)
Mar 09, 2015 2.867 2.878 2.834 2.842 45,565 -0.00(-0.14%)
Mar 06, 2015 2.875 2.875 2.842 2.846 11,345 -0.02(-0.85%)
Mar 05, 2015 2.842 2.871 2.842 2.871 14,920 +0.02(+0.72%)
Mar 04, 2015 2.830 2.855 2.830 2.851 23,798 +0.00(+0.14%)
Mar 03, 2015 2.857 2.857 2.842 2.846 11,763 +0.00(+0.14%)
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.