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, 2003 2.289 2.339 2.284 2.339 46,023 +0.04(+1.87%)
May 29, 2003 2.314 2.314 2.286 2.296 36,898 -0.01(-0.33%)
May 28, 2003 2.299 2.306 2.296 2.304 37,691 -0.01(-0.54%)
May 27, 2003 2.394 2.405 2.296 2.316 165,447 -0.09(-3.67%)
May 23, 2003 2.382 2.445 2.364 2.405 60,306 +0.02(+0.95%)
May 22, 2003 2.344 2.457 2.344 2.382 98,792 +0.05(+2.05%)
May 21, 2003 2.319 2.357 2.273 2.334 101,966 +0.02(+0.76%)
May 20, 2003 2.316 2.331 2.314 2.316 47,610 +0.02(+0.88%)
May 19, 2003 2.278 2.369 2.278 2.296 98,792 +0.03(+1.45%)
May 16, 2003 2.281 2.281 2.258 2.263 38,882 -0.01(-0.44%)
May 15, 2003 2.286 2.286 2.268 2.273 20,234 -0.02(-0.77%)
May 14, 2003 2.281 2.291 2.268 2.291 30,153 +0.03(+1.22%)
May 13, 2003 2.271 2.291 2.251 2.263 31,740 -0.01(-0.55%)
May 12, 2003 2.238 2.281 2.238 2.276 13,489 +0.03(+1.12%)
May 09, 2003 2.256 2.294 2.243 2.251 17,457 +0.01(+0.34%)
May 08, 2003 2.256 2.256 2.231 2.243 56,339 -0.01(-0.22%)
May 07, 2003 2.284 2.289 2.248 2.248 108,711 -0.03(-1.22%)
May 06, 2003 2.261 2.284 2.261 2.276 69,828 +0.01(+0.56%)
May 05, 2003 2.218 2.273 2.218 2.263 107,123 +0.07(+2.98%)
May 02, 2003 2.180 2.215 2.180 2.198 21,424 +0.02(+0.81%)
May 01, 2003 2.198 2.215 2.142 2.180 59,910 +0.01(+0.58%)
Apr 30, 2003 2.130 2.168 2.130 2.168 33,724 +0.00(+0.00%)
Apr 29, 2003 2.117 2.218 2.117 2.168 70,622 +0.05(+2.38%)
Apr 28, 2003 2.105 2.137 2.105 2.117 32,137 +0.03(+1.45%)
Apr 25, 2003 2.115 2.115 2.087 2.087 53,165 -0.03(-1.31%)
Apr 24, 2003 2.092 2.115 2.092 2.115 43,643 +0.01(+0.48%)
Apr 23, 2003 2.084 2.115 2.084 2.105 56,736 +0.01(+0.60%)
Apr 22, 2003 2.087 2.107 2.087 2.092 45,626 +0.01(+0.36%)
Apr 21, 2003 2.074 2.089 2.074 2.084 23,805 +0.02(+0.73%)
Apr 17, 2003 2.092 2.092 2.067 2.069 35,707 -0.02(-1.08%)
Apr 16, 2003 2.084 2.105 2.084 2.092 65,464 +0.01(+0.61%)
Apr 15, 2003 2.092 2.092 2.072 2.079 7,935 -0.01(-0.36%)
Apr 14, 2003 2.097 2.097 2.062 2.087 26,185 +0.02(+0.73%)
Apr 11, 2003 2.092 2.092 2.072 2.072 11,109 -0.02(-0.96%)
Apr 10, 2003 2.089 2.092 2.069 2.092 35,707 +0.01(+0.61%)
Apr 09, 2003 2.067 2.105 2.067 2.079 59,513 +0.01(+0.36%)
Apr 08, 2003 2.067 2.079 2.067 2.072 12,299 +0.02(+0.86%)
Apr 07, 2003 2.079 2.079 2.054 2.054 39,675 -0.02(-0.85%)
Apr 04, 2003 2.072 2.077 2.054 2.072 25,392 +0.00(+0.00%)
Apr 03, 2003 2.054 2.072 2.054 2.072 5,951 +0.03(+1.23%)
Apr 02, 2003 2.034 2.074 2.034 2.047 32,137 +0.01(+0.62%)
Apr 01, 2003 2.034 2.042 2.024 2.034 30,946 -0.01(-0.25%)
Mar 31, 2003 2.039 2.042 2.039 2.039 32,137 +0.00(+0.00%)
Mar 28, 2003 2.016 2.042 2.009 2.039 57,132 +0.03(+1.38%)
Mar 27, 2003 1.986 2.011 1.979 2.011 33,327 +0.05(+2.31%)
Mar 26, 2003 2.029 2.029 1.966 1.966 39,675 -0.05(-2.38%)
Mar 25, 2003 2.004 2.014 1.986 2.014 29,756 -0.00(-0.13%)
Mar 24, 2003 2.039 2.039 1.996 2.016 35,707 -0.01(-0.62%)
Mar 21, 2003 2.024 2.039 2.024 2.029 27,376 +0.02(+0.88%)
Mar 20, 2003 2.004 2.016 1.991 2.011 22,218 -0.01(-0.25%)
Mar 19, 2003 2.016 2.037 1.991 2.016 40,865 -0.03(-1.23%)
Mar 18, 2003 2.011 2.042 2.011 2.042 20,631 +0.03(+1.50%)
Mar 17, 2003 1.981 2.011 1.968 2.011 44,436 +0.02(+1.14%)
Mar 14, 2003 2.042 2.042 1.979 1.989 45,230 -0.05(-2.59%)
Mar 13, 2003 1.981 2.054 1.981 2.042 74,986 +0.06(+2.79%)
Mar 12, 2003 1.979 1.996 1.979 1.986 29,359 -0.00(-0.13%)
Mar 11, 2003 1.984 1.989 1.979 1.989 10,712 +0.01(+0.64%)
Mar 10, 2003 1.963 1.979 1.953 1.976 47,610 +0.01(+0.64%)
Mar 07, 2003 1.953 1.963 1.941 1.963 28,566 -0.01(-0.38%)
Mar 06, 2003 1.986 1.989 1.953 1.971 29,756 -0.02(-0.76%)
Mar 05, 2003 2.001 2.001 1.953 1.986 74,590 -0.03(-1.25%)
Mar 04, 2003 1.976 2.011 1.976 2.011 25,392 +0.04(+1.79%)
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.