MFS SPECIAL VALUE TRUST (NY: MFV)
7.730 USD  +0.020 (+0.26%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.750 7.800 7.700 7.700 8,800 +0.00(+0.00%)
Nov 27, 2002 7.460 7.760 7.460 7.700 22,300 +0.14(+1.85%)
Nov 26, 2002 7.550 7.620 7.550 7.560 4,900 -0.05(-0.66%)
Nov 25, 2002 7.500 7.700 7.500 7.610 17,000 +0.01(+0.13%)
Nov 22, 2002 7.400 7.600 7.380 7.600 11,900 +0.25(+3.40%)
Nov 21, 2002 7.300 7.440 7.300 7.350 10,900 +0.05(+0.68%)
Nov 20, 2002 7.200 7.300 7.200 7.300 5,000 +0.00(+0.00%)
Nov 19, 2002 7.280 7.300 7.170 7.300 11,300 +0.02(+0.27%)
Nov 18, 2002 7.250 7.280 7.160 7.280 12,500 +0.00(+0.00%)
Nov 15, 2002 7.240 7.290 7.230 7.280 5,900 +0.06(+0.83%)
Nov 14, 2002 7.300 7.300 7.210 7.220 18,300 -0.10(-1.37%)
Nov 13, 2002 7.150 7.320 7.150 7.320 3,800 +0.00(+0.00%)
Nov 12, 2002 7.320 7.400 7.320 7.320 6,800 +0.02(+0.27%)
Nov 11, 2002 7.680 7.680 7.300 7.300 10,400 -0.40(-5.19%)
Nov 08, 2002 7.700 7.760 7.700 7.700 1,000 +0.10(+1.32%)
Nov 07, 2002 7.600 7.600 7.400 7.600 7,400 -0.08(-1.04%)
Nov 06, 2002 7.380 7.680 7.380 7.680 12,700 +0.33(+4.49%)
Nov 05, 2002 7.450 7.450 7.330 7.350 5,500 -0.11(-1.47%)
Nov 04, 2002 7.500 7.590 7.460 7.460 7,300 +0.06(+0.81%)
Nov 01, 2002 7.280 7.400 7.260 7.400 9,400 +0.15(+2.07%)
Oct 31, 2002 7.280 7.320 7.250 7.250 8,100 +0.00(+0.00%)
Oct 30, 2002 7.260 7.340 7.120 7.250 12,600 +0.04(+0.55%)
Oct 29, 2002 7.200 7.250 7.060 7.210 18,500 -0.05(-0.69%)
Oct 28, 2002 7.400 7.400 7.220 7.260 9,000 -0.11(-1.49%)
Oct 25, 2002 7.160 7.370 7.160 7.370 17,200 +0.31(+4.39%)
Oct 24, 2002 7.100 7.160 7.060 7.060 14,300 +0.00(+0.00%)
Oct 23, 2002 7.190 7.190 7.060 7.060 6,500 -0.18(-2.49%)
Oct 22, 2002 7.100 7.270 7.060 7.240 6,000 +0.08(+1.12%)
Oct 21, 2002 7.060 7.200 7.060 7.160 3,200 +0.07(+0.99%)
Oct 18, 2002 7.150 7.200 7.090 7.090 6,500 -0.02(-0.28%)
Oct 17, 2002 7.070 7.200 7.070 7.110 9,100 +0.06(+0.85%)
Oct 16, 2002 7.150 7.150 7.020 7.050 5,200 -0.09(-1.26%)
Oct 15, 2002 7.040 7.150 7.040 7.140 5,400 +0.15(+2.15%)
Oct 14, 2002 6.900 7.160 6.900 6.990 24,500 +0.12(+1.75%)
Oct 11, 2002 6.840 6.920 6.800 6.870 7,200 +0.13(+1.93%)
Oct 10, 2002 6.800 6.950 6.650 6.740 150,000 -0.18(-2.60%)
Oct 09, 2002 7.050 7.050 6.860 6.920 16,000 -0.23(-3.22%)
Oct 08, 2002 7.070 7.200 7.070 7.150 6,800 +0.01(+0.14%)
Oct 07, 2002 7.140 7.180 7.060 7.140 50,000 +0.04(+0.56%)
Oct 04, 2002 7.170 7.250 7.070 7.100 11,200 -0.07(-0.98%)
Oct 03, 2002 7.200 7.240 7.140 7.170 9,700 -0.13(-1.78%)
Oct 02, 2002 7.320 7.340 7.240 7.300 4,900 -0.06(-0.82%)
Oct 01, 2002 7.190 7.390 7.190 7.360 11,100 +0.18(+2.51%)
Sep 30, 2002 7.410 7.410 7.130 7.180 17,500 -0.27(-3.62%)
Sep 27, 2002 7.500 7.550 7.450 7.450 10,900 +0.00(+0.00%)
Sep 26, 2002 7.600 7.740 7.450 7.450 5,800 -0.15(-1.97%)
Sep 25, 2002 7.590 7.660 7.500 7.600 12,500 +0.01(+0.13%)
Sep 24, 2002 7.700 7.700 7.500 7.590 7,000 -0.16(-2.06%)
Sep 23, 2002 7.600 7.850 7.600 7.750 16,300 +0.21(+2.79%)
Sep 20, 2002 7.520 7.590 7.520 7.540 8,100 -0.06(-0.79%)
Sep 19, 2002 7.890 8.000 7.550 7.600 10,600 -0.25(-3.18%)
Sep 18, 2002 7.800 7.900 7.750 7.850 8,800 +0.00(+0.00%)
Sep 17, 2002 7.760 7.900 7.750 7.850 13,300 +0.08(+1.03%)
Sep 16, 2002 7.750 7.850 7.700 7.770 6,500 +0.05(+0.65%)
Sep 13, 2002 7.650 7.720 7.650 7.720 1,400 +0.07(+0.92%)
Sep 12, 2002 7.610 7.800 7.610 7.650 9,900 -0.15(-1.92%)
Sep 11, 2002 7.900 7.900 7.800 7.800 4,300 +0.00(+0.00%)
Sep 10, 2002 7.800 7.900 7.700 7.800 13,500 -0.10(-1.27%)
Sep 09, 2002 8.000 8.000 7.850 7.900 4,600 -0.05(-0.63%)
Sep 06, 2002 7.870 8.140 7.870 7.950 17,700 +0.04(+0.51%)
Sep 05, 2002 7.860 8.000 7.860 7.910 9,700 +0.05(+0.64%)
Sep 04, 2002 7.950 7.990 7.860 7.860 5,000 -0.02(-0.25%)
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