MFS SPECIAL VALUE TRUST (NY: MFV)
7.640 USD  +0.040 (+0.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.710 3.860 3.556 3.860 5,400 +0.21(+5.75%)
Nov 26, 2008 3.400 3.650 3.220 3.650 24,458 +0.32(+9.61%)
Nov 25, 2008 3.600 3.600 3.300 3.330 12,915 -0.17(-4.86%)
Nov 24, 2008 3.470 3.580 3.410 3.500 11,575 +0.15(+4.48%)
Nov 21, 2008 3.200 3.350 3.200 3.350 12,679 +0.25(+8.06%)
Nov 20, 2008 3.250 3.390 3.100 3.100 27,608 -0.36(-10.40%)
Nov 19, 2008 4.000 4.010 3.425 3.460 29,710 -0.53(-13.28%)
Nov 18, 2008 3.850 4.000 3.850 3.990 8,650 +0.07(+1.79%)
Nov 17, 2008 4.060 4.060 3.820 3.920 11,745 -0.13(-3.21%)
Nov 14, 2008 4.040 4.050 3.910 4.050 0 -0.06(-1.46%)
Nov 13, 2008 4.070 4.110 3.990 4.110 20,802 +0.02(+0.49%)
Nov 12, 2008 4.180 4.180 4.080 4.090 12,470 -0.15(-3.54%)
Nov 11, 2008 4.360 4.390 4.180 4.240 16,184 -0.12(-2.75%)
Nov 10, 2008 4.398 4.400 4.360 4.360 2,108 -0.05(-1.25%)
Nov 07, 2008 4.520 4.670 4.310 4.415 0 -0.14(-3.01%)
Nov 06, 2008 4.679 4.680 4.510 4.552 16,615 -0.18(-3.76%)
Nov 05, 2008 4.790 4.790 4.620 4.730 5,299 -0.16(-3.27%)
Nov 04, 2008 4.700 4.960 4.520 4.890 10,242 +0.10(+2.09%)
Nov 03, 2008 4.840 4.850 4.640 4.790 17,894 +0.04(+0.84%)
Oct 31, 2008 4.800 4.800 4.230 4.750 0 +0.07(+1.50%)
Oct 30, 2008 4.610 4.710 4.450 4.680 2,300 +0.16(+3.60%)
Oct 29, 2008 4.450 4.604 4.380 4.517 3,000 -0.11(-2.43%)
Oct 28, 2008 4.800 4.800 4.144 4.630 16,999 +0.10(+2.21%)
Oct 27, 2008 4.250 4.530 4.210 4.530 12,630 +0.28(+6.59%)
Oct 25, 2008 4.430 4.430 4.250 4.250 0 +0.00(+0.00%)
Oct 24, 2008 4.430 4.430 4.250 4.250 6,207 -0.37(-8.01%)
Oct 23, 2008 4.490 4.620 4.490 4.620 4,850 -0.01(-0.22%)
Oct 22, 2008 4.660 4.660 4.450 4.630 9,302 -0.07(-1.49%)
Oct 21, 2008 4.820 4.820 4.570 4.700 6,851 -0.25(-5.05%)
Oct 20, 2008 4.870 5.020 4.710 4.950 29,199 +0.13(+2.70%)
Oct 17, 2008 4.200 4.850 4.200 4.820 0 +0.49(+11.32%)
Oct 16, 2008 4.530 4.920 4.107 4.330 50,885 -0.15(-3.35%)
Oct 15, 2008 4.760 4.760 4.370 4.480 9,085 -0.36(-7.44%)
Oct 14, 2008 5.150 5.180 4.350 4.840 35,189 +0.04(+0.83%)
Oct 13, 2008 4.000 4.800 4.000 4.800 22,975 +1.05(+28.00%)
Oct 10, 2008 3.600 3.800 3.360 3.750 0 -0.39(-9.42%)
Oct 09, 2008 4.410 4.450 4.040 4.140 21,509 -0.21(-4.83%)
Oct 08, 2008 4.280 4.995 4.100 4.350 36,660 -0.14(-3.12%)
Oct 07, 2008 4.810 4.890 4.340 4.490 18,744 -0.23(-4.91%)
Oct 06, 2008 5.200 5.200 4.554 4.722 23,489 -0.51(-9.78%)
Oct 04, 2008 5.240 5.380 5.234 5.234 0 +0.00(+0.00%)
Oct 03, 2008 5.240 5.380 5.234 5.234 0 +0.01(+0.27%)
Oct 02, 2008 5.500 5.500 5.220 5.220 10,902 -0.52(-9.06%)
Oct 01, 2008 5.300 5.900 5.240 5.740 34,924 +0.34(+6.30%)
Sep 30, 2008 5.430 5.430 5.260 5.400 13,751 +0.19(+3.65%)
Sep 29, 2008 5.620 5.620 5.040 5.210 17,480 -0.35(-6.29%)
Sep 27, 2008 5.600 5.600 5.230 5.560 0 +0.00(+0.00%)
Sep 26, 2008 5.600 5.600 5.230 5.560 0 -0.07(-1.24%)
Sep 25, 2008 5.650 5.730 5.410 5.630 19,915 +0.12(+2.18%)
Sep 24, 2008 5.530 5.590 5.510 5.510 1,400 -0.11(-1.96%)
Sep 23, 2008 5.600 5.890 5.570 5.620 10,511 -0.11(-1.98%)
Sep 22, 2008 5.950 5.950 5.692 5.734 17,830 -0.22(-3.64%)
Sep 19, 2008 5.460 5.970 5.460 5.950 0 +0.89(+17.59%)
Sep 18, 2008 5.110 5.290 4.720 5.060 69,357 -0.14(-2.69%)
Sep 17, 2008 5.430 5.530 5.200 5.200 57,783 -0.55(-9.57%)
Sep 16, 2008 6.000 6.000 5.750 5.750 20,469 -0.31(-5.12%)
Sep 15, 2008 6.530 6.530 6.050 6.060 10,149 -0.43(-6.63%)
Sep 12, 2008 6.460 6.660 6.390 6.490 0 +0.01(+0.15%)
Sep 11, 2008 6.610 6.610 6.470 6.480 3,112 -0.04(-0.61%)
Sep 10, 2008 6.590 6.780 6.510 6.520 27,725 -0.04(-0.61%)
Sep 09, 2008 6.690 6.770 6.560 6.560 8,137 -0.22(-3.24%)
Sep 08, 2008 6.770 6.780 6.710 6.780 2,750 +0.07(+1.04%)
Sep 06, 2008 6.700 6.780 6.610 6.710 0 +0.00(+0.00%)
Sep 05, 2008 6.700 6.780 6.610 6.710 0 +0.01(+0.15%)
Sep 04, 2008 6.790 6.790 6.700 6.700 500 -0.13(-1.90%)
Sep 03, 2008 6.770 6.850 6.650 6.830 14,065 +0.08(+1.19%)
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