Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MFS Special Value Trust (NY: MFV)
7.300 USD  +0.010 (+0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.53 10.65 10.32 10.40 16,100 -0.13(-1.23%)
Nov 29, 2005 10.50 10.56 10.44 10.53 8,500 +0.07(+0.67%)
Nov 28, 2005 10.70 10.73 10.46 10.46 17,600 -0.16(-1.51%)
Nov 25, 2005 10.66 10.72 10.56 10.62 4,800 +0.05(+0.47%)
Nov 23, 2005 10.57 10.66 10.56 10.57 5,500 -0.08(-0.75%)
Nov 22, 2005 10.61 10.75 10.60 10.65 3,800 +0.05(+0.47%)
Nov 21, 2005 10.64 10.68 10.59 10.60 3,700 -0.11(-1.03%)
Nov 18, 2005 10.78 10.78 10.70 10.71 6,400 +0.13(+1.23%)
Nov 17, 2005 10.60 10.60 10.56 10.58 3,800 -0.10(-0.94%)
Nov 16, 2005 10.75 10.75 10.66 10.68 3,800 -0.06(-0.56%)
Nov 15, 2005 10.67 10.80 10.72 10.74 3,300 +0.06(+0.56%)
Nov 14, 2005 10.80 10.80 10.67 10.68 5,000 -0.12(-1.11%)
Nov 11, 2005 10.80 10.90 10.67 10.80 22,200 +0.08(+0.72%)
Nov 10, 2005 10.79 10.80 10.72 10.72 1,200 -0.08(-0.71%)
Nov 09, 2005 10.81 10.85 10.75 10.80 5,900 -0.02(-0.18%)
Nov 08, 2005 10.84 10.85 10.80 10.82 8,400 +0.02(+0.19%)
Nov 07, 2005 10.80 10.85 10.80 10.80 3,000 -0.01(-0.09%)
Nov 04, 2005 10.80 10.88 10.80 10.81 5,000 -0.09(-0.83%)
Nov 03, 2005 10.90 10.96 10.84 10.90 6,200 +0.04(+0.37%)
Nov 02, 2005 10.85 10.95 10.80 10.86 6,100 -0.07(-0.63%)
Nov 01, 2005 10.84 10.93 10.75 10.93 1,800 +0.08(+0.73%)
Oct 31, 2005 10.80 10.87 10.75 10.85 2,200 +0.09(+0.84%)
Oct 28, 2005 10.77 10.92 10.76 10.76 4,000 -0.11(-1.01%)
Oct 27, 2005 10.94 10.94 10.85 10.87 2,700 -0.07(-0.64%)
Oct 26, 2005 10.94 10.95 10.90 10.94 3,600 +0.04(+0.37%)
Oct 25, 2005 10.82 10.90 10.82 10.90 7,200 +0.10(+0.93%)
Oct 24, 2005 10.79 10.82 10.72 10.80 4,600 +0.06(+0.56%)
Oct 21, 2005 11.00 11.00 10.69 10.74 7,700 -0.19(-1.74%)
Oct 20, 2005 10.95 11.00 10.87 10.93 800 -0.02(-0.18%)
Oct 19, 2005 10.92 11.00 10.80 10.95 12,200 -0.05(-0.45%)
Oct 18, 2005 10.82 11.00 10.82 11.00 10,000 +0.10(+0.92%)
Oct 17, 2005 10.90 10.90 10.90 10.90 700 +0.00(+0.00%)
Oct 14, 2005 11.03 11.03 10.90 10.90 6,200 -0.22(-1.98%)
Oct 13, 2005 11.16 11.20 10.98 11.12 14,000 -0.09(-0.80%)
Oct 12, 2005 11.21 11.21 11.16 11.21 4,700 -0.04(-0.36%)
Oct 11, 2005 11.40 11.50 11.22 11.25 11,100 -0.27(-2.34%)
Oct 10, 2005 11.48 11.54 11.40 11.52 9,200 +0.04(+0.35%)
Oct 07, 2005 11.39 11.48 11.32 11.48 9,600 +0.10(+0.88%)
Oct 06, 2005 11.29 11.38 11.29 11.38 3,500 +0.03(+0.26%)
Oct 05, 2005 11.30 11.37 11.30 11.35 1,000 +0.03(+0.27%)
Oct 04, 2005 11.32 11.32 11.32 11.32 1,900 -0.01(-0.09%)
Oct 03, 2005 11.50 11.50 11.32 11.33 5,400 -0.07(-0.61%)
Sep 30, 2005 11.38 11.50 11.35 11.40 3,500 +0.08(+0.71%)
Sep 29, 2005 11.33 11.40 11.32 11.32 1,500 +0.00(+0.00%)
Sep 28, 2005 11.50 11.50 11.32 11.32 1,600 -0.15(-1.31%)
Sep 27, 2005 11.50 11.50 11.35 11.47 5,800 -0.02(-0.17%)
Sep 26, 2005 11.45 11.50 11.35 11.49 3,400 +0.04(+0.35%)
Sep 23, 2005 11.45 11.50 11.30 11.45 8,100 +0.13(+1.15%)
Sep 22, 2005 11.31 11.36 11.30 11.32 4,500 -0.09(-0.79%)
Sep 21, 2005 11.40 11.55 11.36 11.41 3,000 +0.01(+0.09%)
Sep 20, 2005 11.31 11.42 11.30 11.40 5,400 -0.01(-0.09%)
Sep 19, 2005 11.49 11.66 11.41 11.41 8,900 -0.13(-1.13%)
Sep 16, 2005 11.66 11.54 11.54 11.54 4,700 -0.06(-0.52%)
Sep 15, 2005 11.69 11.70 11.50 11.60 3,700 -0.10(-0.85%)
Sep 14, 2005 11.67 11.70 11.67 11.70 2,600 +0.06(+0.52%)
Sep 13, 2005 11.47 11.64 11.47 11.64 12,500 +0.18(+1.57%)
Sep 12, 2005 11.36 11.46 11.30 11.46 9,900 +0.16(+1.42%)
Sep 09, 2005 11.29 11.42 11.28 11.30 7,700 +0.00(+0.00%)
Sep 08, 2005 11.20 11.44 11.20 11.30 7,100 +0.00(+0.00%)
Sep 07, 2005 11.28 11.38 11.27 11.30 6,100 -0.01(-0.09%)
Sep 06, 2005 11.35 11.43 11.31 11.31 6,700 +0.00(+0.00%)
Sep 02, 2005 11.37 11.37 11.31 11.31 300 -0.09(-0.79%)
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 Bots go here