MFS Special Value Trust Stock Price History | Historical MFV Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.990	7.070	6.990	7.040	20,937	+0.08(+1.15%)
Jan 30, 2012	6.950	7.000	6.900	6.960	16,967	+0.06(+0.87%)
Jan 27, 2012	6.880	6.950	6.880	6.900	14,337	+0.07(+1.02%)
Jan 26, 2012	6.920	6.920	6.810	6.830	18,871	-0.09(-1.30%)
Jan 25, 2012	6.820	6.920	6.800	6.920	12,842	+0.08(+1.17%)
Jan 24, 2012	6.840	6.860	6.795	6.840	13,402	+0.00(+0.00%)
Jan 23, 2012	6.800	6.840	6.740	6.840	19,243	+0.10(+1.48%)
Jan 20, 2012	6.830	6.840	6.740	6.740	16,970	-0.07(-1.02%)
Jan 19, 2012	6.740	6.840	6.740	6.810	15,571	+0.06(+0.88%)
Jan 18, 2012	6.780	6.790	6.750	6.750	9,091	+0.00(+0.00%)
Jan 17, 2012	6.800	6.840	6.750	6.750	4,410	-0.09(-1.32%)
Jan 13, 2012	6.790	6.840	6.730	6.840	24,177	+0.09(+1.33%)
Jan 12, 2012	6.800	6.800	6.740	6.750	12,401	-0.01(-0.15%)
Jan 11, 2012	6.700	6.760	6.700	6.760	9,478	+0.06(+0.90%)
Jan 10, 2012	6.740	6.740	6.700	6.700	7,820	-0.04(-0.59%)
Jan 09, 2012	6.630	6.740	6.620	6.740	9,803	+0.11(+1.66%)
Jan 06, 2012	6.580	6.710	6.550	6.630	19,244	+0.11(+1.69%)
Jan 05, 2012	6.520	6.550	6.490	6.520	20,246	+0.06(+0.97%)
Jan 04, 2012	6.440	6.500	6.440	6.457	3,864	+0.03(+0.43%)
Dec 30, 2011	6.470	6.470	6.350	6.430	73,228	-0.03(-0.46%)
Dec 29, 2011	6.380	6.470	6.370	6.460	8,640	+0.02(+0.31%)
Dec 28, 2011	6.460	6.460	6.320	6.440	52,692	-0.07(-1.08%)
Dec 27, 2011	6.580	6.580	6.470	6.510	6,821	-0.04(-0.61%)
Dec 23, 2011	6.450	6.550	6.450	6.550	11,208	+0.06(+0.92%)
Dec 21, 2011	6.500	6.500	6.400	6.490	11,429	+0.02(+0.31%)
Dec 20, 2011	6.460	6.470	6.420	6.470	10,697	+0.05(+0.78%)
Dec 19, 2011	6.480	6.480	6.400	6.420	40,936	-0.06(-0.93%)
Dec 16, 2011	6.500	6.500	6.361	6.480	12,293	-0.02(-0.31%)
Dec 15, 2011	6.410	6.500	6.410	6.500	5,910	+0.07(+1.09%)
Dec 14, 2011	6.480	6.489	6.410	6.430	7,957	-0.02(-0.31%)
Dec 13, 2011	6.450	6.490	6.280	6.450	39,230	-0.01(-0.16%)
Dec 12, 2011	6.680	6.680	6.440	6.460	29,383	-0.26(-3.87%)
Dec 09, 2011	6.650	6.750	6.640	6.720	12,081	+0.11(+1.66%)
Dec 08, 2011	6.740	6.750	6.540	6.610	15,880	-0.11(-1.64%)
Dec 07, 2011	6.680	6.720	6.630	6.720	9,395	+0.05(+0.75%)
Dec 06, 2011	6.680	6.680	6.640	6.670	15,830	+0.01(+0.15%)
Dec 05, 2011	6.700	6.724	6.660	6.660	13,548	+0.00(+0.04%)
Dec 02, 2011	6.710	6.710	6.650	6.657	12,298	-0.05(-0.78%)
Dec 01, 2011	6.660	6.710	6.604	6.710	13,401	+0.08(+1.21%)
Nov 30, 2011	6.700	6.708	6.560	6.630	11,635	-0.04(-0.60%)
Nov 29, 2011	6.700	6.700	6.638	6.670	5,590	+0.04(+0.60%)
Nov 28, 2011	6.550	6.705	6.550	6.630	22,880	+0.11(+1.69%)
Nov 25, 2011	6.520	6.550	6.510	6.520	3,998	+0.02(+0.31%)
Nov 23, 2011	6.570	6.570	6.460	6.500	8,542	-0.04(-0.61%)
Nov 22, 2011	6.500	6.560	6.500	6.540	7,206	+0.04(+0.62%)
Nov 21, 2011	6.550	6.550	6.450	6.500	39,963	-0.06(-0.91%)
Nov 18, 2011	6.610	6.610	6.544	6.560	3,900	-0.04(-0.61%)
Nov 17, 2011	6.720	6.740	6.600	6.600	3,876	-0.12(-1.79%)
Nov 16, 2011	6.660	6.750	6.660	6.720	10,460	+0.06(+0.90%)
Nov 15, 2011	6.750	6.750	6.620	6.660	3,410	-0.05(-0.75%)
Nov 14, 2011	6.720	6.720	6.700	6.710	5,645	-0.00(-0.00%)
Nov 11, 2011	6.690	6.800	6.690	6.710	15,577	+0.05(+0.75%)
Nov 10, 2011	6.670	6.762	6.660	6.660	11,240	+0.00(+0.00%)
Nov 09, 2011	6.760	6.800	6.600	6.660	39,659	-0.10(-1.48%)
Nov 08, 2011	6.880	6.880	6.760	6.760	7,294	-0.04(-0.59%)
Nov 07, 2011	6.810	6.850	6.780	6.800	15,166	-0.10(-1.45%)
Nov 04, 2011	6.820	6.900	6.760	6.900	3,393	+0.15(+2.22%)
Nov 03, 2011	6.790	6.790	6.749	6.750	11,492	-0.07(-1.02%)
Nov 02, 2011	6.770	6.840	6.720	6.820	9,219	+0.05(+0.74%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates