MFS SPECIAL VALUE TRUST (NY: MFV)
7.650 USD  -0.040 (-0.52%)
Streaming Delayed Price  /  Updated: 2:33 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.500 7.500 7.430 7.460 13,438 +0.03(+0.40%)
Oct 26, 2012 7.430 7.430 7.430 0 -0.03(-0.40%)
Oct 25, 2012 7.450 7.470 7.450 7.460 6,836 +0.00(+0.00%)
Oct 24, 2012 7.490 7.540 7.450 7.460 15,036 -0.02(-0.27%)
Oct 23, 2012 7.475 7.530 7.461 7.480 2,652 -0.03(-0.40%)
Oct 19, 2012 7.540 7.540 7.460 7.510 6,624 +0.02(+0.28%)
Oct 18, 2012 7.550 7.570 7.450 7.489 10,131 -0.00(-0.01%)
Oct 17, 2012 7.480 7.500 7.430 7.490 6,539 +0.01(+0.13%)
Oct 16, 2012 7.550 7.580 7.450 7.480 24,814 -0.12(-1.55%)
Oct 15, 2012 7.790 7.790 7.500 7.597 31,031 -0.24(-3.09%)
Oct 12, 2012 7.630 7.920 7.630 7.840 32,873 +0.23(+3.02%)
Oct 11, 2012 7.520 7.930 7.460 7.610 62,756 +0.12(+1.60%)
Oct 10, 2012 7.440 7.500 7.440 7.490 14,344 +0.03(+0.40%)
Oct 09, 2012 7.490 7.500 7.460 7.460 14,462 -0.03(-0.40%)
Oct 08, 2012 7.480 7.490 7.470 7.490 4,348 +0.00(+0.00%)
Oct 06, 2012 7.470 7.490 7.450 7.490 12,302 +0.00(+0.00%)
Oct 05, 2012 7.470 7.490 7.450 7.490 12,302 +0.01(+0.13%)
Oct 04, 2012 7.470 7.480 7.460 7.480 8,521 +0.01(+0.13%)
Oct 03, 2012 7.450 7.480 7.410 7.470 15,698 +0.07(+0.95%)
Oct 02, 2012 7.440 7.450 7.400 7.400 21,956 -0.00(-0.00%)
Oct 01, 2012 7.460 7.480 7.400 7.400 25,947 -0.07(-0.88%)
Sep 28, 2012 7.410 7.466 7.410 7.466 7,920 +0.01(+0.08%)
Sep 27, 2012 7.480 7.480 7.430 7.460 8,026 +0.06(+0.81%)
Sep 26, 2012 7.480 7.480 7.400 7.400 8,199 -0.01(-0.13%)
Sep 25, 2012 7.440 7.470 7.380 7.410 22,165 +0.03(+0.41%)
Sep 24, 2012 7.400 7.410 7.380 7.380 5,825 -0.03(-0.40%)
Sep 21, 2012 7.480 7.480 7.330 7.410 32,273 -0.04(-0.54%)
Sep 20, 2012 7.410 7.480 7.390 7.450 15,804 +0.00(+0.00%)
Sep 19, 2012 7.460 7.470 7.400 7.450 16,969 -0.03(-0.40%)
Sep 18, 2012 7.460 7.480 7.380 7.480 33,576 +0.00(+0.00%)
Sep 17, 2012 7.450 7.480 7.370 7.480 38,446 +0.09(+1.22%)
Sep 14, 2012 7.440 7.440 7.370 7.390 21,683 -0.01(-0.13%)
Sep 13, 2012 7.400 7.430 7.350 7.400 35,263 -0.00(-0.00%)
Sep 12, 2012 7.380 7.400 7.380 7.400 23,437 +0.04(+0.54%)
Sep 11, 2012 7.400 7.400 7.300 7.360 18,806 -0.04(-0.54%)
Sep 10, 2012 7.380 7.400 7.380 7.400 7,090 +0.01(+0.14%)
Sep 07, 2012 7.400 7.400 7.370 7.390 8,074 +0.02(+0.27%)
Sep 06, 2012 7.370 7.380 7.340 7.370 7,809 +0.03(+0.41%)
Sep 05, 2012 7.290 7.340 7.290 7.340 11,054 +0.04(+0.55%)
Sep 04, 2012 7.310 7.316 7.250 7.300 27,575 -0.00(-0.05%)
Aug 31, 2012 7.350 7.350 7.300 7.304 5,348 -0.01(-0.19%)
Aug 30, 2012 7.320 7.320 7.298 7.318 6,757 +0.03(+0.47%)
Aug 29, 2012 7.330 7.330 7.250 7.284 13,819 +0.03(+0.46%)
Aug 27, 2012 7.300 7.320 7.250 7.250 15,386 -0.05(-0.68%)
Aug 24, 2012 7.200 7.310 7.200 7.300 3,818 +0.05(+0.69%)
Aug 23, 2012 7.280 7.350 7.250 7.250 12,230 -0.05(-0.68%)
Aug 22, 2012 7.310 7.354 7.300 7.300 6,364 -0.05(-0.68%)
Aug 21, 2012 7.370 7.370 7.280 7.350 4,570 +0.03(+0.41%)
Aug 20, 2012 7.290 7.370 7.260 7.320 8,567 +0.05(+0.69%)
Aug 17, 2012 7.340 7.350 7.270 7.270 9,627 -0.09(-1.25%)
Aug 16, 2012 7.410 7.440 7.360 7.362 9,025 -0.04(-0.51%)
Aug 15, 2012 7.360 7.400 7.360 7.400 3,100 +0.07(+0.95%)
Aug 14, 2012 7.400 7.400 7.283 7.330 11,942 -0.11(-1.48%)
Aug 13, 2012 7.440 7.448 7.331 7.440 23,059 +0.06(+0.81%)
Aug 11, 2012 7.434 7.434 7.260 7.380 14,646 +0.00(+0.00%)
Aug 10, 2012 7.420 7.434 7.260 7.380 14,646 -0.04(-0.54%)
Aug 09, 2012 7.490 7.500 7.400 7.420 13,752 -0.00(-0.00%)
Aug 08, 2012 7.350 7.510 7.330 7.420 15,981 +0.07(+0.95%)
Aug 07, 2012 7.280 7.360 7.237 7.350 6,070 +0.12(+1.73%)
Aug 06, 2012 7.300 7.310 7.225 7.225 12,898 -0.03(-0.34%)
Aug 03, 2012 7.210 7.270 7.160 7.250 11,565 +0.05(+0.69%)
Aug 02, 2012 7.170 7.200 7.170 7.200 3,225 -0.05(-0.69%)
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