MFS SPECIAL VALUE TRUST (NY: MFV)
7.580 USD  -0.050 (-0.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.720 7.970 7.720 7.890 14,700 +0.19(+2.47%)
Nov 29, 2007 8.100 8.140 7.650 7.700 29,200 -0.32(-3.99%)
Nov 28, 2007 7.850 8.140 7.850 8.020 21,400 +0.08(+1.01%)
Nov 27, 2007 7.900 8.140 7.610 7.940 32,600 +0.11(+1.40%)
Nov 26, 2007 7.910 8.000 7.610 7.830 23,200 +0.03(+0.38%)
Nov 23, 2007 7.750 7.940 7.620 7.800 28,700 +0.07(+0.91%)
Nov 21, 2007 8.000 8.000 7.620 7.730 33,100 -0.28(-3.50%)
Nov 20, 2007 8.110 8.130 8.010 8.010 5,100 -0.08(-0.99%)
Nov 19, 2007 8.160 8.160 7.830 8.090 24,400 -0.09(-1.10%)
Nov 16, 2007 8.340 8.500 8.010 8.180 21,400 +0.02(+0.25%)
Nov 15, 2007 8.300 8.300 8.128 8.160 13,000 -0.04(-0.45%)
Nov 14, 2007 8.330 8.410 8.110 8.197 12,100 -0.17(-2.07%)
Nov 13, 2007 8.210 8.410 8.130 8.370 30,700 +0.17(+2.07%)
Nov 12, 2007 8.270 8.500 8.170 8.200 23,000 -0.05(-0.61%)
Nov 09, 2007 8.340 8.458 8.250 8.250 9,600 -0.15(-1.79%)
Nov 08, 2007 8.350 8.500 8.270 8.400 21,200 +0.03(+0.36%)
Nov 07, 2007 8.520 8.880 8.300 8.370 27,600 -0.33(-3.79%)
Nov 06, 2007 8.650 9.030 8.500 8.700 51,700 +0.11(+1.28%)
Nov 05, 2007 8.480 9.030 8.460 8.590 69,800 +0.09(+1.06%)
Nov 02, 2007 8.550 8.670 8.450 8.500 43,100 +0.01(+0.12%)
Nov 01, 2007 8.450 8.620 8.440 8.490 51,900 +0.05(+0.59%)
Oct 31, 2007 8.520 8.608 8.360 8.440 40,700 -0.22(-2.54%)
Oct 30, 2007 8.670 8.970 8.590 8.660 32,900 -0.14(-1.59%)
Oct 29, 2007 8.650 8.840 8.650 8.800 5,100 +0.23(+2.68%)
Oct 26, 2007 8.750 8.860 8.560 8.570 10,700 +0.03(+0.35%)
Oct 25, 2007 8.800 8.910 8.540 8.540 9,900 -0.26(-2.96%)
Oct 24, 2007 8.800 8.890 8.630 8.800 5,800 -0.15(-1.67%)
Oct 23, 2007 9.000 9.000 8.700 8.950 1,100 +0.15(+1.70%)
Oct 22, 2007 9.000 9.000 8.800 8.800 4,900 +0.17(+1.97%)
Oct 19, 2007 8.930 9.210 8.630 8.630 17,100 -0.31(-3.47%)
Oct 18, 2007 9.290 9.290 8.840 8.940 10,900 -0.25(-2.72%)
Oct 17, 2007 9.000 9.200 8.970 9.190 9,800 +0.16(+1.77%)
Oct 16, 2007 9.030 9.150 8.950 9.030 11,700 -0.12(-1.31%)
Oct 15, 2007 9.010 9.150 9.000 9.150 19,800 +0.14(+1.55%)
Oct 12, 2007 9.050 9.150 9.000 9.010 10,200 +0.00(+0.00%)
Oct 11, 2007 9.050 9.110 9.000 9.010 17,400 -0.04(-0.44%)
Oct 10, 2007 9.140 9.180 9.020 9.050 4,800 -0.02(-0.22%)
Oct 09, 2007 9.140 9.200 9.040 9.070 20,100 -0.22(-2.37%)
Oct 08, 2007 9.280 9.290 9.210 9.290 2,200 +0.06(+0.65%)
Oct 05, 2007 9.220 9.260 9.100 9.230 6,300 +0.01(+0.11%)
Oct 04, 2007 9.050 9.250 9.050 9.220 16,100 +0.02(+0.22%)
Oct 03, 2007 9.100 9.210 9.100 9.200 10,200 +0.01(+0.11%)
Oct 02, 2007 9.020 9.200 9.020 9.190 19,300 -0.01(-0.11%)
Oct 01, 2007 9.230 9.240 9.150 9.200 8,600 +0.04(+0.44%)
Sep 28, 2007 9.110 9.312 9.110 9.160 8,000 -0.05(-0.54%)
Sep 27, 2007 9.370 9.440 9.160 9.210 7,100 -0.01(-0.12%)
Sep 26, 2007 9.280 9.440 9.200 9.221 7,700 -0.08(-0.85%)
Sep 25, 2007 9.400 9.470 9.000 9.300 8,100 -0.06(-0.64%)
Sep 24, 2007 9.220 9.420 9.090 9.360 6,600 +0.11(+1.19%)
Sep 21, 2007 9.110 9.300 9.110 9.250 15,900 -0.01(-0.11%)
Sep 20, 2007 9.250 9.390 9.210 9.260 9,900 -0.02(-0.22%)
Sep 19, 2007 9.700 9.730 9.200 9.280 12,300 -0.32(-3.33%)
Sep 18, 2007 9.610 9.630 9.600 9.600 8,500 +0.09(+0.95%)
Sep 17, 2007 9.700 9.730 9.370 9.510 8,500 +0.20(+2.15%)
Sep 14, 2007 9.310 9.310 9.310 9.310 200 +0.03(+0.32%)
Sep 13, 2007 9.350 9.380 9.260 9.280 6,200 -0.12(-1.28%)
Sep 12, 2007 9.550 9.550 9.260 9.400 5,800 -0.19(-1.98%)
Sep 11, 2007 9.650 9.680 9.420 9.590 3,800 -0.10(-1.03%)
Sep 10, 2007 9.140 9.740 9.140 9.690 23,800 +0.29(+3.09%)
Sep 07, 2007 9.220 9.700 9.110 9.400 11,100 +0.00(+0.00%)
Sep 06, 2007 9.400 9.540 9.280 9.400 7,300 +0.08(+0.86%)
Sep 05, 2007 9.600 9.650 9.200 9.320 22,400 -0.18(-1.89%)
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