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, 2004 2.772 2.822 2.759 2.759 32,542 +0.00(+0.00%)
May 27, 2004 2.747 2.797 2.747 2.759 15,477 -0.01(-0.45%)
May 26, 2004 2.752 2.772 2.709 2.772 32,939 +0.02(+0.73%)
May 25, 2004 2.701 2.752 2.701 2.752 19,446 +0.07(+2.54%)
May 24, 2004 2.762 2.762 2.658 2.684 45,241 -0.07(-2.65%)
May 21, 2004 2.724 2.764 2.721 2.757 13,096 +0.04(+1.30%)
May 20, 2004 2.696 2.747 2.696 2.721 9,524 +0.03(+1.03%)
May 19, 2004 2.621 2.696 2.616 2.694 45,638 +0.08(+3.09%)
May 18, 2004 2.684 2.684 2.613 2.613 53,178 -0.08(-3.08%)
May 17, 2004 2.684 2.696 2.658 2.696 21,033 +0.03(+0.94%)
May 14, 2004 2.633 2.709 2.633 2.671 24,208 +0.03(+0.95%)
May 13, 2004 2.633 2.648 2.608 2.646 12,302 -0.00(-0.10%)
May 12, 2004 2.709 2.709 2.633 2.648 21,430 -0.07(-2.50%)
May 11, 2004 2.709 2.721 2.704 2.716 13,096 +0.02(+0.75%)
May 10, 2004 2.734 2.747 2.671 2.696 78,974 -0.06(-2.01%)
May 07, 2004 2.799 2.799 2.752 2.752 69,450 -0.05(-1.71%)
May 06, 2004 2.805 2.805 2.784 2.799 20,636 -0.01(-0.18%)
May 05, 2004 2.789 2.805 2.789 2.805 20,239 +0.01(+0.45%)
May 04, 2004 2.810 2.820 2.792 2.792 27,780 -0.03(-0.89%)
May 03, 2004 2.792 2.845 2.789 2.817 29,764 +0.03(+0.90%)
Apr 30, 2004 2.779 2.792 2.779 2.792 15,080 +0.02(+0.54%)
Apr 29, 2004 2.769 2.789 2.769 2.777 31,351 +0.01(+0.27%)
Apr 28, 2004 2.764 2.769 2.764 2.769 10,318 -0.02(-0.63%)
Apr 27, 2004 2.772 2.789 2.772 2.787 33,732 +0.00(+0.09%)
Apr 26, 2004 2.757 2.799 2.757 2.784 22,224 +0.02(+0.73%)
Apr 23, 2004 2.749 2.764 2.747 2.764 9,921 +0.02(+0.55%)
Apr 22, 2004 2.684 2.749 2.684 2.749 42,860 +0.08(+2.92%)
Apr 21, 2004 2.671 2.684 2.608 2.671 82,149 -0.03(-0.93%)
Apr 20, 2004 2.706 2.719 2.671 2.696 86,118 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.696 2.706 122,232 -0.00(-0.09%)
Apr 16, 2004 2.684 2.721 2.658 2.709 57,941 +0.04(+1.32%)
Apr 15, 2004 2.646 2.676 2.646 2.674 79,768 +0.04(+1.63%)
Apr 14, 2004 2.671 2.709 2.542 2.631 306,771 -0.15(-5.43%)
Apr 13, 2004 3.049 3.049 2.726 2.782 190,888 -0.30(-9.88%)
Apr 12, 2004 3.114 3.114 3.074 3.087 27,383 -0.04(-1.21%)
Apr 08, 2004 3.082 3.125 3.069 3.125 37,701 +0.06(+1.81%)
Apr 07, 2004 3.087 3.112 3.054 3.069 30,161 -0.01(-0.33%)
Apr 06, 2004 3.011 3.082 3.011 3.079 34,129 +0.06(+2.00%)
Apr 05, 2004 2.978 3.024 2.973 3.019 84,530 +0.03(+1.10%)
Apr 02, 2004 2.948 2.994 2.948 2.986 45,638 +0.03(+0.85%)
Apr 01, 2004 2.971 2.986 2.961 2.961 39,685 -0.01(-0.34%)
Mar 31, 2004 2.968 2.973 2.961 2.971 33,732 +0.00(+0.00%)
Mar 30, 2004 2.961 2.971 2.961 2.971 9,127 +0.01(+0.34%)
Mar 29, 2004 2.941 2.961 2.941 2.961 24,605 +0.01(+0.26%)
Mar 26, 2004 2.941 2.953 2.931 2.953 29,764 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.925 2.941 25,002 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.925 2.931 22,620 +0.00(+0.00%)
Mar 23, 2004 2.956 2.961 2.928 2.931 27,780 -0.02(-0.60%)
Mar 22, 2004 2.968 2.968 2.948 2.948 39,288 -0.03(-0.93%)
Mar 19, 2004 2.973 2.978 2.973 2.976 23,017 -0.01(-0.25%)
Mar 18, 2004 2.971 2.986 2.925 2.983 73,815 +0.02(+0.77%)
Mar 17, 2004 2.946 2.981 2.946 2.961 28,573 +0.01(+0.43%)
Mar 16, 2004 2.931 2.973 2.931 2.948 65,084 +0.03(+1.04%)
Mar 15, 2004 2.923 2.928 2.910 2.918 4,365 +0.00(+0.09%)
Mar 12, 2004 2.910 2.920 2.900 2.915 18,652 +0.02(+0.52%)
Mar 11, 2004 2.963 2.963 2.898 2.900 97,627 -0.08(-2.54%)
Mar 10, 2004 2.981 2.999 2.976 2.976 17,064 -0.01(-0.34%)
Mar 09, 2004 2.978 2.994 2.948 2.986 65,481 -0.01(-0.17%)
Mar 08, 2004 2.973 2.996 2.973 2.991 23,811 +0.03(+0.94%)
Mar 05, 2004 2.986 2.986 2.948 2.963 45,241 -0.02(-0.51%)
Mar 04, 2004 2.986 2.999 2.978 2.978 30,954 -0.02(-0.67%)
Mar 03, 2004 2.968 2.999 2.968 2.999 49,607 +0.03(+1.02%)
Mar 02, 2004 2.943 2.973 2.931 2.968 49,607 +0.03(+1.12%)
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.