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 31, 2007 2.833 2.921 2.833 2.866 27,376 +0.07(+2.34%)
May 30, 2007 2.808 2.838 2.800 2.800 40,072 -0.01(-0.18%)
May 29, 2007 2.775 2.830 2.772 2.805 32,930 +0.02(+0.54%)
May 25, 2007 2.805 2.805 2.772 2.790 20,234 +0.01(+0.18%)
May 24, 2007 2.772 2.830 2.755 2.785 31,740 +0.01(+0.45%)
May 23, 2007 2.772 2.778 2.770 2.772 22,218 +0.02(+0.64%)
May 22, 2007 2.772 2.772 2.752 2.755 17,853 -0.02(-0.64%)
May 21, 2007 2.788 2.795 2.747 2.772 48,007 -0.04(-1.35%)
May 18, 2007 2.783 2.843 2.775 2.810 31,740 +0.03(+1.00%)
May 17, 2007 2.810 2.873 2.783 2.783 29,756 +0.01(+0.36%)
May 16, 2007 2.772 2.810 2.772 2.772 48,404 +0.00(+0.00%)
May 15, 2007 2.783 2.783 2.772 2.772 8,728 -0.03(-1.17%)
May 14, 2007 2.795 2.808 2.772 2.805 11,902 +0.03(+1.18%)
May 11, 2007 2.788 2.788 2.772 2.772 12,696 -0.02(-0.54%)
May 10, 2007 2.770 2.815 2.737 2.788 16,663 +0.00(+0.09%)
May 09, 2007 2.785 2.793 2.767 2.785 9,522 -0.03(-1.07%)
May 08, 2007 2.813 2.823 2.772 2.815 57,132 +0.03(+0.99%)
May 07, 2007 2.785 2.823 2.775 2.788 44,039 -0.01(-0.27%)
May 04, 2007 2.818 2.823 2.778 2.795 55,545 +0.01(+0.36%)
May 03, 2007 2.813 2.818 2.785 2.785 15,870 +0.00(+0.09%)
May 02, 2007 2.798 2.810 2.772 2.783 30,153 -0.01(-0.45%)
May 01, 2007 2.767 2.815 2.767 2.795 27,772 +0.00(+0.00%)
Apr 30, 2007 2.803 2.808 2.770 2.795 12,696 -0.01(-0.18%)
Apr 27, 2007 2.805 2.823 2.767 2.800 42,452 -0.01(-0.27%)
Apr 26, 2007 2.707 2.808 2.699 2.808 58,323 +0.09(+3.15%)
Apr 25, 2007 2.760 2.815 2.699 2.722 42,452 -0.01(-0.46%)
Apr 24, 2007 2.742 2.793 2.699 2.735 37,691 +0.01(+0.18%)
Apr 23, 2007 2.798 2.798 2.697 2.730 53,165 -0.08(-2.70%)
Apr 20, 2007 2.795 2.847 2.772 2.805 93,634 +0.02(+0.54%)
Apr 19, 2007 2.793 2.793 2.790 2.790 16,266 +0.01(+0.18%)
Apr 18, 2007 2.772 2.798 2.720 2.785 62,687 +0.02(+0.64%)
Apr 17, 2007 2.699 2.770 2.692 2.767 57,926 +0.07(+2.52%)
Apr 16, 2007 2.725 2.725 2.699 2.699 30,550 -0.01(-0.46%)
Apr 13, 2007 2.699 2.722 2.699 2.712 17,457 -0.00(-0.09%)
Apr 12, 2007 2.699 2.755 2.697 2.715 44,436 -0.01(-0.37%)
Apr 11, 2007 2.684 2.725 2.684 2.725 51,578 +0.02(+0.75%)
Apr 10, 2007 2.672 2.704 2.672 2.704 36,898 +0.02(+0.85%)
Apr 09, 2007 2.702 2.727 2.672 2.682 61,100 +0.01(+0.38%)
Apr 05, 2007 2.720 2.722 2.672 2.672 45,626 -0.04(-1.30%)
Apr 04, 2007 2.742 2.745 2.677 2.707 41,659 -0.01(-0.28%)
Apr 03, 2007 2.712 2.745 2.704 2.715 24,598 +0.03(+1.22%)
Apr 02, 2007 2.707 2.707 2.679 2.682 15,870 -0.02(-0.85%)
Mar 30, 2007 2.720 2.726 2.694 2.705 29,359 +0.01(+0.38%)
Mar 29, 2007 2.715 2.722 2.694 2.694 20,234 -0.00(-0.09%)
Mar 28, 2007 2.702 2.704 2.677 2.697 14,679 +0.02(+0.85%)
Mar 27, 2007 2.684 2.745 2.659 2.674 45,230 -0.02(-0.62%)
Mar 26, 2007 2.702 2.702 2.672 2.691 13,092 +0.00(+0.06%)
Mar 23, 2007 2.715 2.715 2.689 2.689 28,566 +0.02(+0.85%)
Mar 22, 2007 2.715 2.722 2.659 2.667 52,371 -0.04(-1.49%)
Mar 21, 2007 2.717 2.722 2.689 2.707 24,598 +0.03(+1.23%)
Mar 20, 2007 2.755 2.755 2.657 2.674 71,415 -0.00(-0.09%)
Mar 19, 2007 2.702 2.783 2.667 2.677 63,084 -0.00(-0.05%)
Mar 16, 2007 2.684 2.704 2.649 2.678 29,756 -0.03(-1.07%)
Mar 15, 2007 2.709 2.709 2.684 2.707 44,833 -0.02(-0.65%)
Mar 14, 2007 2.646 2.810 2.634 2.725 154,337 +0.06(+2.18%)
Mar 13, 2007 2.677 2.674 2.646 2.666 29,756 -0.01(-0.39%)
Mar 12, 2007 2.755 2.757 2.662 2.677 60,306 -0.06(-2.03%)
Mar 09, 2007 2.745 2.767 2.684 2.732 39,278 -0.03(-0.91%)
Mar 08, 2007 2.760 2.760 2.747 2.757 7,538 -0.02(-0.73%)
Mar 07, 2007 2.788 2.788 2.697 2.778 21,028 +0.03(+1.21%)
Mar 06, 2007 2.762 2.762 2.727 2.744 8,331 -0.01(-0.38%)
Mar 05, 2007 2.699 2.795 2.699 2.755 56,339 -0.02(-0.64%)
Mar 02, 2007 2.765 2.772 2.765 2.772 1,190 +0.01(+0.37%)
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.