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 30, 2014 3.037 3.106 3.003 3.011 127,969 -0.01(-0.27%)
May 29, 2014 2.984 3.064 2.961 3.019 195,191 +0.05(+1.69%)
May 28, 2014 2.965 2.980 2.957 2.968 4,444 +0.01(+0.26%)
May 27, 2014 2.968 2.991 2.946 2.961 85,549 +0.02(+0.52%)
May 23, 2014 2.930 2.946 2.946 2.946 6,805 +0.01(+0.39%)
May 22, 2014 2.926 2.953 2.926 2.934 23,518 +0.01(+0.29%)
May 21, 2014 2.934 2.938 2.923 2.926 9,951 -0.00(-0.03%)
May 20, 2014 2.953 2.957 2.915 2.926 45,751 -0.01(-0.30%)
May 19, 2014 2.942 2.946 2.934 2.935 32,899 +0.00(+0.04%)
May 16, 2014 2.926 2.945 2.926 2.934 6,815 +0.00(+0.00%)
May 15, 2014 2.930 2.961 2.930 2.934 3,389 +0.00(+0.00%)
May 14, 2014 2.930 2.957 2.930 2.934 19,947 +0.02(+0.66%)
May 13, 2014 2.938 2.942 2.892 2.915 40,183 -0.02(-0.64%)
May 12, 2014 2.954 2.954 2.931 2.934 46,637 +0.01(+0.23%)
May 09, 2014 2.927 2.964 2.912 2.927 20,400 +0.00(+0.13%)
May 08, 2014 2.920 2.942 2.920 2.923 37,535 +0.02(+0.65%)
May 07, 2014 2.876 2.920 2.874 2.904 37,221 +0.03(+0.92%)
May 06, 2014 2.885 2.908 2.878 2.878 172,616 -0.06(-1.94%)
May 05, 2014 2.916 2.938 2.893 2.935 67,164 +0.03(+1.18%)
May 02, 2014 2.903 2.912 2.871 2.901 21,397 +0.03(+1.06%)
May 01, 2014 2.882 2.908 2.866 2.870 53,529 -0.02(-0.66%)
Apr 30, 2014 2.885 2.898 2.871 2.889 19,226 +0.02(+0.79%)
Apr 29, 2014 2.866 2.908 2.863 2.866 44,031 -0.02(-0.53%)
Apr 28, 2014 2.920 2.950 2.874 2.882 129,985 -0.04(-1.30%)
Apr 25, 2014 2.938 2.976 2.909 2.920 57,859 -0.02(-0.52%)
Apr 24, 2014 2.908 2.946 2.908 2.935 124,549 +0.03(+1.04%)
Apr 23, 2014 2.884 3.143 2.882 2.904 60,629 +0.03(+1.06%)
Apr 22, 2014 2.870 2.882 2.863 2.874 45,334 +0.00(+0.00%)
Apr 21, 2014 2.878 2.897 2.863 2.874 107,382 +0.02(+0.53%)
Apr 17, 2014 2.832 2.859 2.859 2.859 69,891 +0.02(+0.53%)
Apr 16, 2014 2.855 2.863 2.825 2.844 104,768 -0.02(-0.79%)
Apr 15, 2014 2.840 2.893 2.832 2.866 58,294 +0.01(+0.38%)
Apr 14, 2014 2.897 2.897 2.856 2.856 90,499 -0.00(-0.13%)
Apr 11, 2014 2.840 2.889 2.840 2.859 97,500 +0.00(+0.13%)
Apr 10, 2014 2.852 2.862 2.844 2.856 41,677 +0.00(+0.03%)
Apr 09, 2014 2.840 2.855 2.825 2.855 64,735 +0.01(+0.24%)
Apr 08, 2014 2.852 2.852 2.822 2.848 138,638 -0.01(-0.27%)
Apr 07, 2014 2.829 2.867 2.807 2.856 120,231 +0.03(+1.20%)
Apr 04, 2014 2.840 2.848 2.807 2.822 201,308 -0.03(-1.17%)
Apr 03, 2014 2.840 2.886 2.840 2.855 151,048 +0.02(+0.65%)
Apr 02, 2014 2.822 2.840 2.814 2.837 96,892 +0.02(+0.80%)
Apr 01, 2014 2.829 2.829 2.813 2.814 23,629 +0.00(+0.13%)
Mar 31, 2014 2.818 2.818 2.807 2.810 27,124 +0.02(+0.81%)
Mar 28, 2014 2.814 2.822 2.773 2.788 113,624 -0.01(-0.27%)
Mar 27, 2014 2.822 2.822 2.777 2.795 28,794 -0.03(-1.07%)
Mar 26, 2014 2.814 2.840 2.807 2.825 45,395 +0.01(+0.40%)
Mar 25, 2014 2.822 2.840 2.810 2.814 34,248 +0.00(+0.14%)
Mar 24, 2014 2.788 2.833 2.784 2.810 130,353 +0.03(+1.08%)
Mar 21, 2014 2.750 2.814 2.750 2.780 93,367 +0.02(+0.54%)
Mar 20, 2014 2.773 2.810 2.746 2.765 115,490 -0.03(-1.21%)
Mar 19, 2014 2.776 2.818 2.776 2.799 105,410 +0.03(+0.95%)
Mar 18, 2014 2.746 2.795 2.746 2.773 97,673 +0.02(+0.66%)
Mar 17, 2014 2.732 2.758 2.732 2.755 17,133 +0.03(+0.96%)
Mar 14, 2014 2.743 2.743 2.717 2.728 62,117 -0.01(-0.28%)
Mar 13, 2014 2.725 2.766 2.716 2.736 144,725 +0.01(+0.28%)
Mar 12, 2014 2.717 2.736 2.706 2.728 97,373 +0.01(+0.28%)
Mar 11, 2014 2.732 2.732 2.721 2.721 6,057 +0.01(+0.55%)
Mar 10, 2014 2.740 2.740 2.706 2.706 60,951 -0.01(-0.41%)
Mar 07, 2014 2.771 2.799 2.710 2.717 76,657 -0.05(-1.69%)
Mar 06, 2014 2.766 2.796 2.751 2.764 25,358 +0.01(+0.47%)
Mar 05, 2014 2.747 2.773 2.747 2.751 19,330 -0.01(-0.27%)
Mar 04, 2014 2.788 2.788 2.751 2.758 51,285 -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.