MFS SPECIAL VALUE TRUST (NY: MFV)
7.090 USD  +0.080 (+1.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.160 6.220 6.160 6.210 6,942 +0.05(+0.81%)
Nov 27, 2009 6.350 6.351 6.011 6.160 25,011 -0.17(-2.69%)
Nov 25, 2009 6.300 6.426 6.300 6.330 11,195 +0.03(+0.46%)
Nov 24, 2009 6.220 6.310 6.220 6.301 2,850 +0.12(+1.90%)
Nov 23, 2009 6.160 6.370 6.120 6.184 28,001 +0.03(+0.54%)
Nov 20, 2009 6.150 6.300 6.140 6.150 17,600 -0.03(-0.50%)
Nov 19, 2009 6.310 6.310 6.150 6.181 12,200 -0.13(-2.04%)
Nov 18, 2009 6.400 6.500 6.300 6.310 22,796 -0.14(-2.17%)
Nov 17, 2009 6.550 6.550 6.300 6.450 6,947 -0.10(-1.53%)
Nov 16, 2009 6.490 6.550 6.450 6.550 6,428 +0.10(+1.55%)
Nov 13, 2009 6.403 6.490 6.330 6.450 5,733 +0.05(+0.74%)
Nov 12, 2009 6.490 6.490 6.390 6.403 2,500 -0.02(-0.27%)
Nov 11, 2009 6.390 6.520 6.370 6.420 16,971 +0.05(+0.75%)
Nov 10, 2009 6.330 6.380 6.219 6.372 7,971 -0.03(-0.44%)
Nov 09, 2009 6.430 6.430 6.251 6.400 25,950 +0.08(+1.25%)
Nov 06, 2009 6.290 6.340 6.240 6.321 7,799 +0.03(+0.48%)
Nov 05, 2009 6.340 6.340 6.270 6.291 13,817 -0.05(-0.77%)
Nov 04, 2009 6.300 6.340 6.297 6.340 1,843 +0.06(+0.96%)
Nov 03, 2009 6.280 6.280 6.180 6.280 5,575 +0.05(+0.80%)
Nov 02, 2009 6.220 6.230 6.160 6.230 19,375 +0.00(+0.00%)
Oct 30, 2009 6.280 6.300 6.140 6.230 12,250 +0.06(+0.97%)
Oct 29, 2009 6.230 6.230 6.150 6.170 3,650 +0.07(+1.15%)
Oct 28, 2009 6.200 6.220 6.100 6.100 14,125 -0.11(-1.77%)
Oct 27, 2009 6.220 6.250 6.150 6.210 12,792 +0.00(+0.00%)
Oct 26, 2009 6.240 6.240 6.180 6.210 1,504 +0.03(+0.49%)
Oct 23, 2009 6.190 6.220 6.180 6.180 7,085 +0.05(+0.82%)
Oct 22, 2009 6.230 6.230 6.110 6.130 12,084 -0.09(-1.50%)
Oct 21, 2009 6.130 6.340 6.100 6.224 11,389 +0.10(+1.61%)
Oct 20, 2009 6.125 6.125 6.125 6.125 1,150 +0.01(+0.24%)
Oct 19, 2009 6.090 6.210 6.080 6.110 17,500 +0.00(+0.00%)
Oct 16, 2009 6.070 6.210 6.070 6.110 10,495 -0.06(-0.96%)
Oct 15, 2009 6.160 6.170 6.100 6.169 10,370 -0.00(-0.01%)
Oct 14, 2009 6.260 6.260 6.160 6.170 8,840 -0.01(-0.16%)
Oct 13, 2009 6.170 6.280 6.140 6.180 15,117 -0.02(-0.32%)
Oct 12, 2009 6.250 6.330 6.200 6.200 15,260 -0.03(-0.48%)
Oct 09, 2009 6.210 6.330 6.100 6.230 11,038 +0.03(+0.48%)
Oct 08, 2009 6.170 6.290 6.170 6.200 16,600 +0.00(+0.00%)
Oct 07, 2009 6.250 6.280 6.150 6.200 14,273 -0.05(-0.77%)
Oct 06, 2009 6.250 6.250 6.160 6.248 9,600 +0.06(+0.94%)
Oct 05, 2009 6.100 6.190 6.000 6.190 11,850 +0.11(+1.81%)
Oct 02, 2009 6.260 6.270 6.080 6.080 17,765 -0.21(-3.34%)
Oct 01, 2009 6.280 6.310 6.150 6.290 31,237 +0.03(+0.43%)
Sep 30, 2009 6.360 6.380 6.230 6.263 23,204 -0.10(-1.53%)
Sep 29, 2009 6.430 6.430 6.240 6.360 30,095 -0.03(-0.45%)
Sep 28, 2009 6.430 6.430 6.350 6.389 5,251 +0.01(+0.14%)
Sep 25, 2009 6.360 6.400 6.300 6.380 13,253 +0.04(+0.63%)
Sep 24, 2009 6.400 6.430 6.340 6.340 37,676 -0.03(-0.47%)
Sep 23, 2009 6.350 6.400 6.340 6.370 7,900 +0.03(+0.47%)
Sep 22, 2009 6.250 6.570 6.190 6.340 29,261 +0.15(+2.42%)
Sep 21, 2009 6.080 6.240 6.040 6.190 21,338 +0.08(+1.38%)
Sep 18, 2009 6.080 6.120 6.057 6.106 17,375 +0.05(+0.80%)
Sep 17, 2009 5.950 6.130 5.950 6.058 11,378 +0.07(+1.13%)
Sep 16, 2009 5.970 6.090 5.910 5.990 20,761 +0.09(+1.53%)
Sep 15, 2009 5.810 5.940 5.810 5.900 4,878 +0.05(+0.85%)
Sep 14, 2009 5.770 5.850 5.770 5.850 8,518 +0.11(+1.92%)
Sep 11, 2009 5.849 5.850 5.740 5.740 10,812 -0.08(-1.37%)
Sep 10, 2009 5.890 5.890 5.630 5.820 30,593 -0.07(-1.19%)
Sep 09, 2009 5.870 5.960 5.673 5.890 36,250 +0.05(+0.86%)
Sep 08, 2009 5.890 5.890 5.750 5.840 35,108 +0.01(+0.17%)
Sep 04, 2009 5.800 5.830 5.790 5.830 2,000 +0.11(+1.86%)
Sep 03, 2009 5.700 5.830 5.700 5.724 7,964 -0.05(-0.80%)
Sep 02, 2009 5.800 5.850 5.670 5.770 6,479 -0.10(-1.71%)
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