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 28, 2010 2.002 2.020 1.976 2.002 44,971 +0.02(+1.06%)
May 27, 2010 2.004 2.004 1.945 1.981 69,433 +0.04(+1.89%)
May 26, 2010 1.960 1.997 1.881 1.944 126,654 +0.06(+3.40%)
May 25, 2010 1.792 1.881 1.792 1.880 121,905 +0.01(+0.65%)
May 24, 2010 1.831 1.868 1.810 1.868 72,292 +0.08(+4.38%)
May 21, 2010 1.868 1.868 1.732 1.790 727,905 -0.11(-5.91%)
May 20, 2010 1.876 1.944 1.858 1.902 160,138 +0.01(+0.70%)
May 19, 2010 1.994 1.994 1.871 1.889 93,201 -0.07(-3.48%)
May 18, 2010 1.928 1.962 1.921 1.957 115,746 +0.04(+2.19%)
May 17, 2010 1.934 1.953 1.915 1.915 60,022 -0.02(-0.95%)
May 14, 2010 1.934 2.094 1.889 1.934 288,260 -0.16(-7.64%)
May 13, 2010 2.099 2.125 2.033 2.094 127,916 -0.03(-1.55%)
May 12, 2010 2.175 2.225 2.099 2.127 243,926 -0.00(-0.17%)
May 11, 2010 2.109 2.138 2.054 2.130 218,248 -0.02(-1.09%)
May 10, 2010 2.086 2.188 2.084 2.154 352,549 +0.10(+4.68%)
May 07, 2010 1.901 2.263 1.849 2.058 687,465 +0.23(+12.70%)
May 06, 2010 1.993 1.993 1.797 1.826 241,995 -0.14(-7.28%)
May 05, 2010 1.914 1.972 1.909 1.969 62,815 +0.04(+1.89%)
May 04, 2010 1.982 1.982 1.922 1.933 81,164 -0.07(-3.64%)
May 03, 2010 2.016 2.019 1.959 2.006 103,801 +0.01(+0.39%)
Apr 30, 2010 1.953 1.998 1.953 1.998 82,124 +0.07(+3.37%)
Apr 29, 2010 1.935 1.948 1.933 1.933 26,349 -0.00(-0.00%)
Apr 28, 2010 1.930 1.948 1.922 1.933 29,877 +0.01(+0.68%)
Apr 27, 2010 1.972 1.972 1.904 1.920 76,702 -0.04(-1.99%)
Apr 26, 2010 1.987 1.990 1.959 1.959 81,717 -0.01(-0.27%)
Apr 23, 2010 1.956 1.985 1.953 1.964 153,639 +0.01(+0.53%)
Apr 22, 2010 1.938 1.964 1.918 1.953 67,515 +0.00(+0.00%)
Apr 21, 2010 1.987 2.019 1.925 1.953 74,644 -0.01(-0.53%)
Apr 20, 2010 1.995 2.003 1.943 1.964 23,420 +0.00(+0.13%)
Apr 19, 2010 1.899 1.985 1.897 1.961 65,261 +0.07(+3.72%)
Apr 16, 2010 1.914 2.019 1.888 1.891 101,547 -0.04(-1.89%)
Apr 15, 2010 1.927 1.938 1.894 1.927 94,690 +0.01(+0.54%)
Apr 14, 2010 1.883 1.917 1.868 1.917 44,575 +0.05(+2.94%)
Apr 13, 2010 1.849 1.875 1.849 1.862 23,070 +0.01(+0.71%)
Apr 12, 2010 1.821 1.873 1.815 1.849 143,400 -0.03(-1.82%)
Apr 09, 2010 1.876 1.920 1.873 1.883 102,622 +0.01(+0.69%)
Apr 08, 2010 1.886 1.886 1.860 1.871 48,691 -0.01(-0.32%)
Apr 07, 2010 1.845 1.894 1.845 1.877 74,383 +0.02(+1.31%)
Apr 06, 2010 1.832 1.852 1.832 1.852 28,061 +0.02(+0.84%)
Apr 05, 2010 1.840 1.858 1.832 1.837 34,165 +0.00(+0.14%)
Apr 01, 2010 1.821 1.834 1.834 1.834 44,510 +0.03(+1.57%)
Mar 31, 2010 1.821 1.821 1.796 1.806 47,320 -0.00(-0.06%)
Mar 30, 2010 1.811 1.821 1.790 1.807 34,486 +0.01(+0.68%)
Mar 29, 2010 1.809 1.827 1.789 1.795 23,223 +0.01(+0.83%)
Mar 26, 2010 1.778 1.793 1.778 1.780 32,512 +0.00(+0.00%)
Mar 25, 2010 1.806 1.806 1.772 1.780 45,436 +0.01(+0.29%)
Mar 24, 2010 1.803 1.803 1.772 1.775 65,678 -0.01(-0.77%)
Mar 23, 2010 1.770 1.803 1.770 1.789 57,461 +0.01(+0.48%)
Mar 22, 2010 1.780 1.803 1.765 1.780 24,210 -0.02(-0.86%)
Mar 19, 2010 1.775 1.796 1.762 1.796 15,586 +0.01(+0.72%)
Mar 18, 2010 1.780 1.832 1.754 1.783 74,724 +0.00(+0.15%)
Mar 17, 2010 1.767 1.790 1.767 1.780 15,636 +0.02(+1.17%)
Mar 16, 2010 1.788 1.819 1.747 1.759 104,759 -0.01(-0.73%)
Mar 15, 2010 1.789 1.789 1.772 1.772 19,352 -0.00(-0.15%)
Mar 12, 2010 1.783 1.796 1.775 1.775 58,924 -0.02(-1.15%)
Mar 11, 2010 1.814 1.816 1.796 1.796 35,628 -0.02(-0.86%)
Mar 10, 2010 1.783 1.811 1.770 1.811 44,619 +0.03(+1.59%)
Mar 09, 2010 1.775 1.790 1.762 1.783 16,658 +0.00(+0.18%)
Mar 08, 2010 1.735 1.786 1.735 1.780 54,441 +0.03(+1.83%)
Mar 05, 2010 1.794 1.794 1.748 1.748 66,294 -0.03(-1.59%)
Mar 04, 2010 1.789 1.789 1.771 1.776 54,637 -0.00(-0.08%)
Mar 03, 2010 1.771 1.787 1.758 1.777 51,593 +0.01(+0.37%)
Mar 02, 2010 1.776 1.781 1.748 1.771 133,513 +0.01(+0.58%)
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.