MFS SPECIAL VALUE TRUST (NY: MFV)
7.640 USD  -0.130 (-1.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.700 6.708 6.560 6.630 11,635 -0.04(-0.60%)
Nov 29, 2011 6.700 6.700 6.638 6.670 5,590 +0.04(+0.60%)
Nov 28, 2011 6.550 6.705 6.550 6.630 22,880 +0.11(+1.69%)
Nov 25, 2011 6.520 6.550 6.510 6.520 3,998 +0.02(+0.31%)
Nov 23, 2011 6.570 6.570 6.460 6.500 8,542 -0.04(-0.61%)
Nov 22, 2011 6.500 6.560 6.500 6.540 7,206 +0.04(+0.62%)
Nov 21, 2011 6.550 6.550 6.450 6.500 39,963 -0.06(-0.91%)
Nov 18, 2011 6.610 6.610 6.544 6.560 3,900 -0.04(-0.61%)
Nov 17, 2011 6.720 6.740 6.600 6.600 3,876 -0.12(-1.79%)
Nov 16, 2011 6.660 6.750 6.660 6.720 10,460 +0.06(+0.90%)
Nov 15, 2011 6.750 6.750 6.620 6.660 3,410 -0.05(-0.75%)
Nov 14, 2011 6.720 6.720 6.700 6.710 5,645 -0.00(-0.00%)
Nov 11, 2011 6.690 6.800 6.690 6.710 15,577 +0.05(+0.75%)
Nov 10, 2011 6.670 6.762 6.660 6.660 11,240 +0.00(+0.00%)
Nov 09, 2011 6.760 6.800 6.600 6.660 39,659 -0.10(-1.48%)
Nov 08, 2011 6.880 6.880 6.760 6.760 7,294 -0.04(-0.59%)
Nov 07, 2011 6.810 6.850 6.780 6.800 15,166 -0.10(-1.45%)
Nov 04, 2011 6.820 6.900 6.760 6.900 3,393 +0.15(+2.22%)
Nov 03, 2011 6.790 6.790 6.749 6.750 11,492 -0.07(-1.02%)
Nov 02, 2011 6.770 6.840 6.720 6.820 9,219 +0.05(+0.74%)
Nov 01, 2011 6.840 6.950 6.750 6.770 9,995 -0.09(-1.31%)
Oct 31, 2011 6.930 6.940 6.850 6.860 9,508 +0.00(+0.07%)
Oct 28, 2011 6.850 6.880 6.830 6.855 3,812 +0.06(+0.81%)
Oct 27, 2011 6.860 7.010 6.800 6.800 7,166 -0.06(-0.87%)
Oct 26, 2011 6.750 6.860 6.720 6.860 10,191 +0.20(+3.00%)
Oct 25, 2011 6.760 6.770 6.480 6.660 19,419 -0.16(-2.39%)
Oct 24, 2011 6.680 6.823 6.678 6.823 11,137 +0.16(+2.45%)
Oct 21, 2011 6.600 6.690 6.490 6.660 12,995 +0.10(+1.52%)
Oct 20, 2011 6.470 6.563 6.470 6.560 22,360 +0.09(+1.39%)
Oct 19, 2011 6.470 6.520 6.470 6.470 12,500 -0.01(-0.12%)
Oct 18, 2011 6.400 6.489 6.400 6.478 7,238 +0.07(+1.06%)
Oct 17, 2011 6.410 6.440 6.400 6.410 5,288 -0.02(-0.36%)
Oct 14, 2011 6.410 6.450 6.410 6.433 5,100 +0.04(+0.67%)
Oct 13, 2011 6.430 6.442 6.390 6.390 3,719 -0.04(-0.62%)
Oct 12, 2011 6.470 6.509 6.430 6.430 10,664 +0.00(+0.00%)
Oct 11, 2011 6.480 6.580 6.430 6.430 17,292 -0.18(-2.72%)
Oct 10, 2011 6.510 6.610 6.510 6.610 6,910 +0.15(+2.29%)
Oct 07, 2011 6.520 6.520 6.388 6.462 9,778 -0.05(-0.74%)
Oct 06, 2011 6.370 6.510 6.370 6.510 6,901 +0.08(+1.24%)
Oct 05, 2011 6.390 6.440 6.230 6.430 22,969 +0.03(+0.47%)
Oct 04, 2011 6.400 6.400 6.200 6.400 17,448 -0.09(-1.37%)
Oct 03, 2011 6.500 6.530 6.460 6.489 23,274 -0.01(-0.17%)
Sep 30, 2011 6.590 6.640 6.500 6.500 21,254 -0.04(-0.61%)
Sep 29, 2011 6.620 6.660 6.540 6.540 5,099 -0.07(-1.06%)
Sep 28, 2011 6.600 6.620 6.570 6.610 13,580 +0.01(+0.15%)
Sep 27, 2011 6.620 6.670 6.600 6.600 15,230 +0.00(+0.00%)
Sep 26, 2011 6.550 6.620 6.540 6.600 10,715 +0.01(+0.15%)
Sep 23, 2011 6.560 6.590 6.500 6.590 5,515 +0.06(+0.92%)
Sep 22, 2011 6.440 6.640 6.410 6.530 24,421 -0.10(-1.51%)
Sep 21, 2011 6.750 6.750 6.610 6.630 3,600 -0.07(-1.04%)
Sep 20, 2011 6.620 6.750 6.600 6.700 9,289 +0.10(+1.52%)
Sep 19, 2011 6.700 6.720 6.540 6.600 16,737 -0.13(-1.93%)
Sep 16, 2011 6.750 6.910 6.720 6.730 9,348 +0.03(+0.45%)
Sep 15, 2011 6.750 6.750 6.665 6.700 9,393 +0.01(+0.15%)
Sep 14, 2011 6.690 6.710 6.630 6.690 21,307 -0.03(-0.45%)
Sep 13, 2011 6.740 6.750 6.720 6.720 9,320 +0.02(+0.30%)
Sep 12, 2011 6.740 6.740 6.661 6.700 7,649 -0.14(-2.05%)
Sep 09, 2011 6.860 6.860 6.800 6.840 6,162 +0.03(+0.44%)
Sep 08, 2011 6.898 6.910 6.810 6.810 5,142 -0.06(-0.87%)
Sep 07, 2011 6.860 6.960 6.830 6.870 11,864 +0.02(+0.29%)
Sep 06, 2011 6.700 6.850 6.700 6.850 4,696 -0.04(-0.58%)
Sep 02, 2011 6.940 6.940 6.820 6.890 12,438 -0.15(-2.13%)
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