MFS SPECIAL VALUE TRUST (NY: MFV)
7.711 USD  -0.009 (-0.12%)
Streaming Delayed Price  /  Updated: 11:21 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical 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 Six Financial
Postage Rates Bots go here