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, 2009 1.238 1.240 1.217 1.230 15,814 +0.01(+1.03%)
May 28, 2009 1.180 1.238 1.180 1.217 21,079 +0.03(+2.77%)
May 27, 2009 1.197 1.197 1.185 1.185 15,076 -0.01(-0.64%)
May 26, 2009 1.192 1.227 1.157 1.192 78,224 +0.01(+0.85%)
May 22, 2009 1.159 1.197 1.159 1.182 18,647 +0.01(+0.69%)
May 21, 2009 1.137 1.175 1.137 1.174 81,870 -0.02(-1.73%)
May 20, 2009 1.184 1.197 1.175 1.195 93,614 +0.01(+1.07%)
May 19, 2009 1.162 1.182 1.149 1.182 7,137 +0.03(+2.40%)
May 18, 2009 1.152 1.164 1.142 1.154 30,613 +0.02(+1.55%)
May 15, 2009 1.144 1.195 1.129 1.137 66,012 +0.00(+0.22%)
May 14, 2009 1.134 1.137 1.129 1.134 29,467 +0.00(+0.22%)
May 13, 2009 1.139 1.152 1.127 1.132 50,264 -0.02(-1.32%)
May 12, 2009 1.162 1.187 1.144 1.147 79,509 -0.03(-2.15%)
May 11, 2009 1.159 1.177 1.159 1.172 28,863 -0.01(-1.06%)
May 08, 2009 1.177 1.185 1.177 1.185 38,683 +0.00(+0.22%)
May 07, 2009 1.175 1.182 1.175 1.182 14,969 +0.03(+2.18%)
May 06, 2009 1.132 1.159 1.132 1.157 24,777 +0.02(+2.17%)
May 05, 2009 1.139 1.143 1.129 1.132 54,887 -0.01(-0.92%)
May 04, 2009 1.132 1.143 1.132 1.143 32,692 +0.03(+2.35%)
May 01, 2009 1.109 1.117 1.099 1.117 42,718 +0.02(+1.61%)
Apr 30, 2009 1.124 1.124 1.099 1.099 28,419 -0.02(-1.36%)
Apr 29, 2009 1.096 1.114 1.096 1.114 18,230 +0.02(+2.09%)
Apr 28, 2009 1.079 1.094 1.071 1.091 26,237 -0.01(-0.70%)
Apr 27, 2009 1.106 1.106 1.051 1.099 134,853 +0.02(+1.40%)
Apr 24, 2009 1.094 1.094 1.064 1.084 57,692 +0.02(+1.41%)
Apr 23, 2009 1.061 1.077 1.061 1.069 22,392 +0.00(+0.24%)
Apr 22, 2009 1.076 1.081 1.066 1.066 46,817 -0.01(-0.94%)
Apr 21, 2009 1.038 1.076 1.038 1.076 13,676 +0.04(+3.39%)
Apr 20, 2009 1.069 1.082 1.036 1.041 78,323 -0.02(-1.67%)
Apr 17, 2009 1.052 1.061 1.052 1.059 20,595 +0.00(+0.00%)
Apr 16, 2009 1.051 1.064 1.031 1.059 45,206 +0.03(+3.19%)
Apr 15, 2009 1.038 1.038 1.026 1.026 34,636 -0.00(-0.05%)
Apr 14, 2009 1.008 1.026 1.008 1.026 21,738 +0.04(+4.41%)
Apr 13, 2009 0.9830 1.014 0.9830 0.9830 70,225 -0.03(-2.60%)
Apr 09, 2009 1.001 1.038 0.9981 1.009 42,655 +0.02(+1.62%)
Apr 08, 2009 0.9855 1.018 0.9855 0.9931 107,647 +0.01(+0.77%)
Apr 07, 2009 1.038 1.038 0.9830 0.9855 55,640 -0.04(-4.17%)
Apr 06, 2009 1.031 1.031 0.9855 1.028 68,678 +0.01(+1.24%)
Apr 03, 2009 1.036 1.050 1.008 1.016 33,073 -0.04(-3.68%)
Apr 02, 2009 1.033 1.075 1.033 1.055 37,906 +0.04(+3.82%)
Apr 01, 2009 1.003 1.026 0.9855 1.016 22,194 +0.04(+3.87%)
Mar 31, 2009 1.008 1.013 0.9779 0.9779 5,483 -0.02(-2.27%)
Mar 30, 2009 0.9830 1.008 0.9679 1.001 24,626 -0.01(-0.50%)
Mar 26, 2009 0.9931 1.008 0.9729 1.006 42,214 +0.04(+3.90%)
Mar 25, 2009 1.008 1.008 0.9552 0.9679 35,866 -0.04(-3.76%)
Mar 24, 2009 0.9603 1.006 0.9200 1.006 60,267 +0.04(+3.91%)
Mar 23, 2009 0.9527 0.9679 0.9527 0.9679 100,510 +0.02(+1.91%)
Mar 20, 2009 0.9628 0.9633 0.9452 0.9497 11,410 +0.00(+0.48%)
Mar 19, 2009 0.9679 0.9679 0.9452 0.9452 33,327 -0.02(-2.45%)
Mar 18, 2009 0.9527 0.9704 0.9200 0.9689 50,419 +0.03(+2.78%)
Mar 17, 2009 0.9452 0.9457 0.9426 0.9426 15,017 +0.00(+0.00%)
Mar 16, 2009 0.9225 0.9479 0.9225 0.9426 28,209 +0.01(+0.81%)
Mar 13, 2009 0.9628 0.9628 0.9326 0.9351 0 +0.01(+0.71%)
Mar 12, 2009 0.8620 0.9326 0.8620 0.9285 57,557 +0.04(+4.36%)
Mar 11, 2009 0.9099 0.9099 0.8696 0.8897 15,076 -0.00(-0.28%)
Mar 10, 2009 0.8494 0.8922 0.8494 0.8922 11,109 +0.04(+5.04%)
Mar 09, 2009 0.8872 0.9124 0.8494 0.8494 96,590 -0.12(-12.47%)
Mar 06, 2009 0.9200 1.008 0.8696 0.9704 0 +0.05(+4.90%)
Mar 05, 2009 0.9830 0.9905 0.9200 0.9250 29,280 -0.07(-6.85%)
Mar 04, 2009 0.9956 1.006 0.9931 0.9931 7,538 +0.01(+1.03%)
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.