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 24, 2011 2.311 2.348 2.311 2.348 27,423 +0.03(+1.11%)
May 23, 2011 2.305 2.323 2.305 2.323 28,949 +0.01(+0.37%)
May 20, 2011 2.328 2.328 2.308 2.314 11,738 -0.01(-0.49%)
May 19, 2011 2.340 2.340 2.311 2.325 9,369 -0.01(-0.61%)
May 18, 2011 2.320 2.340 2.305 2.340 33,906 +0.03(+1.24%)
May 17, 2011 2.291 2.311 2.291 2.311 25,849 +0.00(+0.12%)
May 16, 2011 2.288 2.308 2.285 2.308 75,489 +0.01(+0.37%)
May 13, 2011 2.331 2.331 2.300 2.300 18,924 -0.03(-1.48%)
May 12, 2011 2.305 2.334 2.299 2.334 48,755 +0.04(+1.56%)
May 11, 2011 2.297 2.305 2.291 2.298 35,313 +0.00(+0.06%)
May 10, 2011 2.311 2.320 2.285 2.297 46,985 -0.01(-0.47%)
May 09, 2011 2.299 2.308 2.282 2.308 69,161 +0.01(+0.37%)
May 06, 2011 2.293 2.302 2.293 2.299 30,689 +0.02(+0.81%)
May 05, 2011 2.259 2.296 2.259 2.281 27,814 +0.01(+0.57%)
May 04, 2011 2.293 2.293 2.253 2.268 37,295 -0.03(-1.12%)
May 03, 2011 2.290 2.305 2.288 2.293 11,035 -0.02(-0.86%)
May 02, 2011 2.310 2.313 2.310 2.313 47,773 +0.03(+1.50%)
Apr 29, 2011 2.310 2.310 2.279 2.279 58,904 -0.01(-0.62%)
Apr 28, 2011 2.308 2.314 2.293 2.293 43,733 -0.01(-0.62%)
Apr 27, 2011 2.305 2.308 2.288 2.308 12,275 +0.02(+1.00%)
Apr 26, 2011 2.293 2.308 2.279 2.285 15,364 -0.01(-0.25%)
Apr 25, 2011 2.293 2.293 2.271 2.290 22,135 +0.01(+0.27%)
Apr 21, 2011 2.279 2.284 2.273 2.284 7,318 +0.01(+0.23%)
Apr 20, 2011 2.282 2.299 2.271 2.279 34,975 +0.00(+0.00%)
Apr 19, 2011 2.305 2.308 2.265 2.279 23,219 -0.01(-0.37%)
Apr 18, 2011 2.319 2.319 2.276 2.288 19,249 -0.01(-0.62%)
Apr 15, 2011 2.282 2.319 2.265 2.302 36,951 +0.04(+1.64%)
Apr 14, 2011 2.285 2.287 2.225 2.265 205,689 -0.02(-1.00%)
Apr 13, 2011 2.333 2.333 2.288 2.288 40,560 -0.02(-0.86%)
Apr 12, 2011 2.313 2.342 2.308 2.308 15,918 +0.00(+0.12%)
Apr 11, 2011 2.330 2.342 2.305 2.305 19,902 -0.03(-1.08%)
Apr 08, 2011 2.330 2.330 2.282 2.330 48,098 -0.00(-0.12%)
Apr 07, 2011 2.330 2.333 2.324 2.333 32,088 +0.00(+0.00%)
Apr 06, 2011 2.310 2.333 2.310 2.333 30,387 +0.05(+1.99%)
Apr 05, 2011 2.273 2.287 2.273 2.287 4,244 +0.01(+0.61%)
Apr 04, 2011 2.293 2.316 2.273 2.273 48,721 -0.03(-1.35%)
Apr 01, 2011 2.293 2.304 2.282 2.304 47,370 -0.01(-0.49%)
Mar 31, 2011 2.290 2.316 2.282 2.316 38,825 +0.05(+1.99%)
Mar 30, 2011 2.304 2.316 2.270 2.270 12,116 -0.01(-0.62%)
Mar 29, 2011 2.262 2.299 2.262 2.285 21,326 +0.02(+1.00%)
Mar 28, 2011 2.304 2.304 2.262 2.262 54,182 -0.03(-1.36%)
Mar 25, 2011 2.290 2.293 2.276 2.293 24,084 +0.02(+1.00%)
Mar 24, 2011 2.299 2.303 2.254 2.270 45,718 -0.01(-0.50%)
Mar 23, 2011 2.256 2.282 2.239 2.282 28,947 +0.05(+2.15%)
Mar 22, 2011 2.265 2.279 2.225 2.234 52,258 -0.04(-1.74%)
Mar 21, 2011 2.284 2.284 2.228 2.273 119,748 -0.05(-2.31%)
Mar 18, 2011 2.299 2.327 2.282 2.327 35,635 +0.03(+1.48%)
Mar 17, 2011 2.256 2.293 2.256 2.293 35,158 +0.04(+1.76%)
Mar 16, 2011 2.237 2.256 2.237 2.254 30,716 +0.01(+0.38%)
Mar 15, 2011 2.241 2.256 2.211 2.245 42,740 +0.00(+0.13%)
Mar 14, 2011 2.239 2.254 2.234 2.242 11,830 +0.00(+0.10%)
Mar 11, 2011 2.205 2.256 2.205 2.240 41,365 +0.01(+0.28%)
Mar 10, 2011 2.208 2.256 2.194 2.234 94,606 +0.00(+0.13%)
Mar 09, 2011 2.242 2.262 2.231 2.231 39,080 -0.01(-0.48%)
Mar 08, 2011 2.230 2.275 2.225 2.242 45,118 +0.00(+0.13%)
Mar 07, 2011 2.256 2.281 2.239 2.239 29,677 -0.04(-1.72%)
Mar 04, 2011 2.275 2.311 2.256 2.278 14,549 +0.00(+0.03%)
Mar 03, 2011 2.272 2.287 2.272 2.277 55,198 +0.02(+0.71%)
Mar 02, 2011 2.253 2.261 2.253 2.261 24,191 +0.01(+0.25%)
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.