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 1.237 1.240 1.217 1.230 15,818 +0.01(+1.03%)
May 28, 2009 1.179 1.237 1.179 1.217 21,085 +0.03(+2.77%)
May 27, 2009 1.197 1.197 1.184 1.184 15,080 -0.01(-0.64%)
May 26, 2009 1.192 1.227 1.157 1.192 78,244 +0.01(+0.85%)
May 22, 2009 1.159 1.197 1.159 1.182 18,652 +0.01(+0.69%)
May 21, 2009 1.136 1.174 1.136 1.174 81,891 -0.02(-1.73%)
May 20, 2009 1.184 1.197 1.174 1.194 93,638 +0.01(+1.07%)
May 19, 2009 1.162 1.182 1.149 1.182 7,139 +0.03(+2.40%)
May 18, 2009 1.152 1.164 1.141 1.154 30,621 +0.02(+1.55%)
May 15, 2009 1.144 1.194 1.129 1.136 66,029 +0.00(+0.22%)
May 14, 2009 1.134 1.136 1.129 1.134 29,474 +0.00(+0.22%)
May 13, 2009 1.139 1.152 1.126 1.131 50,277 -0.02(-1.32%)
May 12, 2009 1.162 1.187 1.144 1.147 79,530 -0.03(-2.15%)
May 11, 2009 1.159 1.177 1.159 1.172 28,871 -0.01(-1.06%)
May 08, 2009 1.177 1.184 1.177 1.184 38,693 +0.00(+0.21%)
May 07, 2009 1.174 1.182 1.174 1.182 14,973 +0.03(+2.18%)
May 06, 2009 1.131 1.159 1.131 1.157 24,783 +0.02(+2.17%)
May 05, 2009 1.139 1.142 1.129 1.132 54,901 -0.01(-0.92%)
May 04, 2009 1.131 1.142 1.131 1.142 32,701 +0.03(+2.35%)
May 01, 2009 1.109 1.116 1.099 1.116 42,729 +0.02(+1.61%)
Apr 30, 2009 1.124 1.124 1.099 1.099 28,426 -0.02(-1.36%)
Apr 29, 2009 1.096 1.114 1.096 1.114 18,235 +0.02(+2.09%)
Apr 28, 2009 1.078 1.094 1.071 1.091 26,244 -0.01(-0.70%)
Apr 27, 2009 1.106 1.106 1.051 1.099 134,888 +0.02(+1.40%)
Apr 24, 2009 1.094 1.094 1.063 1.084 57,707 +0.02(+1.42%)
Apr 23, 2009 1.061 1.076 1.061 1.068 22,398 +0.00(+0.24%)
Apr 22, 2009 1.076 1.081 1.066 1.066 46,829 -0.01(-0.94%)
Apr 21, 2009 1.038 1.076 1.038 1.076 13,679 +0.04(+3.39%)
Apr 20, 2009 1.068 1.082 1.036 1.041 78,343 -0.02(-1.67%)
Apr 17, 2009 1.051 1.061 1.051 1.058 20,600 +0.00(+0.00%)
Apr 16, 2009 1.051 1.063 1.031 1.058 45,217 +0.03(+3.19%)
Apr 15, 2009 1.038 1.038 1.026 1.026 34,645 -0.00(-0.05%)
Apr 14, 2009 1.008 1.026 1.008 1.026 21,743 +0.04(+4.41%)
Apr 13, 2009 0.9827 1.014 0.9827 0.9827 70,243 -0.03(-2.60%)
Apr 09, 2009 1.000 1.038 0.9978 1.009 42,666 +0.02(+1.62%)
Apr 08, 2009 0.9852 1.018 0.9852 0.9928 107,675 +0.01(+0.77%)
Apr 07, 2009 1.038 1.038 0.9827 0.9852 55,655 -0.04(-4.17%)
Apr 06, 2009 1.031 1.031 0.9852 1.028 68,696 +0.01(+1.24%)
Apr 03, 2009 1.036 1.049 1.008 1.015 33,082 -0.04(-3.68%)
Apr 02, 2009 1.033 1.075 1.033 1.054 37,915 +0.04(+3.82%)
Apr 01, 2009 1.003 1.026 0.9852 1.015 22,200 +0.04(+3.87%)
Mar 31, 2009 1.008 1.013 0.9777 0.9777 5,484 -0.02(-2.27%)
Mar 30, 2009 0.9827 1.008 0.9676 1.000 24,632 -0.01(-0.50%)
Mar 26, 2009 0.9928 1.008 0.9726 1.005 42,225 +0.04(+3.90%)
Mar 25, 2009 1.008 1.008 0.9550 0.9676 35,875 -0.04(-3.76%)
Mar 24, 2009 0.9600 1.005 0.9197 1.005 60,282 +0.04(+3.91%)
Mar 23, 2009 0.9525 0.9676 0.9525 0.9676 100,536 +0.02(+1.91%)
Mar 20, 2009 0.9626 0.9631 0.9449 0.9495 11,413 +0.00(+0.48%)
Mar 19, 2009 0.9676 0.9676 0.9449 0.9449 33,336 -0.02(-2.45%)
Mar 18, 2009 0.9525 0.9701 0.9197 0.9686 50,432 +0.03(+2.78%)
Mar 17, 2009 0.9449 0.9454 0.9424 0.9424 15,021 +0.00(+0.00%)
Mar 16, 2009 0.9222 0.9477 0.9222 0.9424 28,216 +0.01(+0.81%)
Mar 13, 2009 0.9626 0.9626 0.9323 0.9348 0 +0.01(+0.71%)
Mar 12, 2009 0.8618 0.9323 0.8618 0.9283 57,572 +0.04(+4.36%)
Mar 11, 2009 0.9096 0.9096 0.8693 0.8895 15,080 -0.00(-0.28%)
Mar 10, 2009 0.8492 0.8920 0.8492 0.8920 11,112 +0.04(+5.04%)
Mar 09, 2009 0.8870 0.9122 0.8492 0.8492 96,615 -0.12(-12.47%)
Mar 06, 2009 0.9197 1.008 0.8693 0.9701 0 +0.05(+4.90%)
Mar 05, 2009 0.9827 0.9903 0.9197 0.9248 29,288 -0.07(-6.85%)
Mar 04, 2009 0.9953 1.005 0.9928 0.9928 7,540 +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.