MFS SPECIAL VALUE TRUST (NY: MFV)
7.630 USD  -0.010 (-0.13%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.330 7.450 7.280 7.420 17,577 +0.14(+1.92%)
Nov 29, 2010 7.260 7.339 7.250 7.280 11,122 +0.01(+0.14%)
Nov 26, 2010 7.350 7.350 7.270 7.270 1,600 -0.02(-0.27%)
Nov 24, 2010 7.320 7.290 7.290 7.290 20,722 -0.06(-0.82%)
Nov 23, 2010 7.340 7.400 7.231 7.350 24,812 +0.02(+0.27%)
Nov 22, 2010 7.280 7.352 7.280 7.330 5,889 -0.01(-0.14%)
Nov 19, 2010 7.210 7.360 7.210 7.340 2,701 +0.07(+0.96%)
Nov 18, 2010 7.190 7.390 7.190 7.270 33,279 +0.03(+0.44%)
Nov 17, 2010 7.150 7.300 7.120 7.238 35,387 +0.04(+0.53%)
Nov 16, 2010 7.440 7.440 7.000 7.200 64,263 -0.35(-4.64%)
Nov 15, 2010 7.540 7.640 7.500 7.550 21,911 -0.02(-0.26%)
Nov 12, 2010 7.710 7.720 7.500 7.570 26,896 -0.14(-1.82%)
Nov 11, 2010 7.740 7.759 7.710 7.710 4,797 -0.02(-0.26%)
Nov 10, 2010 7.710 7.840 7.710 7.730 15,212 -0.12(-1.53%)
Nov 09, 2010 7.850 7.850 7.850 7.850 1,450 +0.00(+0.00%)
Nov 08, 2010 7.810 7.890 7.810 7.850 8,274 +0.02(+0.20%)
Nov 05, 2010 7.800 7.880 7.800 7.834 13,444 +0.03(+0.37%)
Nov 04, 2010 7.820 7.930 7.790 7.806 45,545 -0.10(-1.32%)
Nov 03, 2010 7.900 7.960 7.900 7.910 8,251 -0.02(-0.25%)
Nov 02, 2010 7.880 7.946 7.880 7.930 18,461 +0.11(+1.41%)
Nov 01, 2010 8.020 8.030 7.670 7.820 31,581 -0.13(-1.61%)
Oct 29, 2010 8.010 8.010 7.890 7.948 11,256 -0.03(-0.40%)
Oct 28, 2010 7.970 7.980 7.900 7.980 9,609 +0.00(+0.00%)
Oct 27, 2010 7.970 8.060 7.970 7.980 2,050 +0.05(+0.63%)
Oct 25, 2010 8.020 8.020 7.890 7.930 7,950 -0.02(-0.25%)
Oct 22, 2010 8.080 8.080 7.950 7.950 20,534 -0.15(-1.85%)
Oct 21, 2010 7.970 8.100 7.970 8.100 14,106 +0.11(+1.38%)
Oct 20, 2010 8.090 8.090 7.990 7.990 18,840 -0.11(-1.36%)
Oct 19, 2010 8.050 8.100 8.005 8.100 6,665 +0.08(+1.00%)
Oct 18, 2010 8.100 8.120 8.020 8.020 10,977 -0.05(-0.62%)
Oct 15, 2010 8.080 8.080 8.000 8.070 11,075 +0.07(+0.88%)
Oct 14, 2010 8.100 8.100 8.000 8.000 10,450 -0.10(-1.23%)
Oct 13, 2010 8.120 8.120 8.050 8.100 6,443 +0.06(+0.75%)
Oct 12, 2010 8.070 8.070 8.030 8.040 4,054 -0.10(-1.23%)
Oct 11, 2010 8.140 8.140 8.070 8.140 6,991 -0.04(-0.49%)
Oct 08, 2010 8.180 8.220 8.040 8.180 26,534 +0.15(+1.87%)
Oct 07, 2010 8.060 8.100 8.030 8.030 7,681 -0.04(-0.50%)
Oct 06, 2010 8.010 8.130 8.010 8.070 21,498 +0.01(+0.12%)
Oct 05, 2010 8.120 8.120 8.010 8.060 7,170 +0.02(+0.25%)
Oct 04, 2010 8.090 8.120 8.000 8.040 10,445 -0.00(-0.01%)
Oct 01, 2010 8.040 8.140 8.040 8.040 19,542 +0.02(+0.20%)
Sep 30, 2010 8.100 8.100 8.000 8.025 6,257 +0.00(+0.06%)
Sep 29, 2010 8.040 8.040 7.990 8.020 6,694 -0.06(-0.74%)
Sep 28, 2010 8.070 8.100 8.050 8.080 8,198 +0.08(+1.00%)
Sep 27, 2010 7.990 8.070 7.990 8.000 6,691 +0.01(+0.13%)
Sep 24, 2010 8.060 8.060 7.950 7.990 10,540 +0.01(+0.13%)
Sep 23, 2010 8.060 8.080 7.950 7.980 14,765 -0.12(-1.48%)
Sep 22, 2010 8.160 8.180 8.040 8.100 22,037 +0.04(+0.49%)
Sep 21, 2010 7.980 8.160 7.931 8.060 28,419 +0.11(+1.39%)
Sep 20, 2010 8.030 8.060 7.930 7.950 21,294 -0.11(-1.36%)
Sep 17, 2010 8.060 8.060 7.930 8.060 23,761 +0.12(+1.51%)
Sep 15, 2010 7.960 7.970 7.920 7.940 4,150 -0.01(-0.12%)
Sep 14, 2010 8.080 8.080 7.950 7.950 14,664 -0.06(-0.75%)
Sep 13, 2010 8.040 8.109 7.910 8.010 17,934 -0.08(-1.02%)
Sep 10, 2010 8.130 8.170 8.010 8.092 14,455 -0.09(-1.07%)
Sep 09, 2010 8.180 8.200 8.080 8.180 19,099 +0.04(+0.49%)
Sep 08, 2010 8.100 8.250 8.030 8.140 28,621 +0.04(+0.49%)
Sep 07, 2010 7.980 8.120 7.980 8.100 15,780 +0.12(+1.50%)
Sep 03, 2010 7.950 8.070 7.950 7.980 32,091 +0.03(+0.32%)
Sep 02, 2010 8.030 8.080 7.930 7.955 64,318 -0.05(-0.57%)
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