MFS SPECIAL VALUE TRUST (NY: MFV)
7.634 USD  +0.054 (+0.71%)
Streaming Delayed Price  /  Updated: 10:06 AM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.160 7.169 7.050 7.080 12,091 -0.01(-0.14%)
Nov 29, 2012 7.060 7.090 7.020 7.090 4,675 +0.05(+0.65%)
Nov 28, 2012 7.060 7.061 7.010 7.044 6,639 -0.02(-0.23%)
Nov 27, 2012 6.920 7.070 6.920 7.060 31,253 +0.15(+2.17%)
Nov 26, 2012 6.920 6.920 6.840 6.910 19,890 -0.01(-0.14%)
Nov 24, 2012 6.880 7.010 6.810 6.920 9,238 +0.00(+0.00%)
Nov 23, 2012 6.880 7.010 6.810 6.920 9,238 +0.13(+1.91%)
Nov 21, 2012 6.810 6.850 6.780 6.790 5,520 +0.03(+0.44%)
Nov 20, 2012 6.790 6.820 6.760 6.760 26,509 -0.01(-0.15%)
Nov 19, 2012 6.800 6.880 6.770 6.770 27,251 +0.07(+1.04%)
Nov 16, 2012 6.480 6.740 6.480 6.700 66,836 +0.22(+3.40%)
Nov 15, 2012 6.690 6.690 6.450 6.480 61,646 -0.18(-2.70%)
Nov 14, 2012 7.190 7.190 6.550 6.660 115,973 -0.56(-7.76%)
Nov 13, 2012 7.280 7.310 7.210 7.220 17,911 -0.13(-1.77%)
Nov 12, 2012 7.390 7.390 7.300 7.350 12,278 +0.03(+0.41%)
Nov 09, 2012 7.280 7.350 7.270 7.320 17,108 -0.03(-0.40%)
Nov 08, 2012 7.190 7.510 7.190 7.350 49,294 +0.10(+1.38%)
Nov 07, 2012 7.460 7.460 7.240 7.250 51,456 -0.21(-2.82%)
Nov 06, 2012 7.458 7.490 7.430 7.460 14,300 +0.03(+0.40%)
Nov 05, 2012 7.430 7.469 7.420 7.430 5,419 +0.02(+0.27%)
Nov 02, 2012 7.450 7.486 7.400 7.410 20,327 -0.02(-0.27%)
Nov 01, 2012 7.499 7.540 7.430 7.430 25,789 -0.03(-0.40%)
Oct 31, 2012 7.500 7.500 7.430 7.460 13,438 +0.03(+0.40%)
Oct 26, 2012 7.430 7.430 7.430 0 -0.03(-0.40%)
Oct 25, 2012 7.450 7.470 7.450 7.460 6,836 +0.00(+0.00%)
Oct 24, 2012 7.490 7.540 7.450 7.460 15,036 -0.02(-0.27%)
Oct 23, 2012 7.475 7.530 7.461 7.480 2,652 -0.03(-0.40%)
Oct 19, 2012 7.540 7.540 7.460 7.510 6,624 +0.02(+0.28%)
Oct 18, 2012 7.550 7.570 7.450 7.489 10,131 -0.00(-0.01%)
Oct 17, 2012 7.480 7.500 7.430 7.490 6,539 +0.01(+0.13%)
Oct 16, 2012 7.550 7.580 7.450 7.480 24,814 -0.12(-1.55%)
Oct 15, 2012 7.790 7.790 7.500 7.597 31,031 -0.24(-3.09%)
Oct 12, 2012 7.630 7.920 7.630 7.840 32,873 +0.23(+3.02%)
Oct 11, 2012 7.520 7.930 7.460 7.610 62,756 +0.12(+1.60%)
Oct 10, 2012 7.440 7.500 7.440 7.490 14,344 +0.03(+0.40%)
Oct 09, 2012 7.490 7.500 7.460 7.460 14,462 -0.03(-0.40%)
Oct 08, 2012 7.480 7.490 7.470 7.490 4,348 +0.00(+0.00%)
Oct 06, 2012 7.470 7.490 7.450 7.490 12,302 +0.00(+0.00%)
Oct 05, 2012 7.470 7.490 7.450 7.490 12,302 +0.01(+0.13%)
Oct 04, 2012 7.470 7.480 7.460 7.480 8,521 +0.01(+0.13%)
Oct 03, 2012 7.450 7.480 7.410 7.470 15,698 +0.07(+0.95%)
Oct 02, 2012 7.440 7.450 7.400 7.400 21,956 -0.00(-0.00%)
Oct 01, 2012 7.460 7.480 7.400 7.400 25,947 -0.07(-0.88%)
Sep 28, 2012 7.410 7.466 7.410 7.466 7,920 +0.01(+0.08%)
Sep 27, 2012 7.480 7.480 7.430 7.460 8,026 +0.06(+0.81%)
Sep 26, 2012 7.480 7.480 7.400 7.400 8,199 -0.01(-0.13%)
Sep 25, 2012 7.440 7.470 7.380 7.410 22,165 +0.03(+0.41%)
Sep 24, 2012 7.400 7.410 7.380 7.380 5,825 -0.03(-0.40%)
Sep 21, 2012 7.480 7.480 7.330 7.410 32,273 -0.04(-0.54%)
Sep 20, 2012 7.410 7.480 7.390 7.450 15,804 +0.00(+0.00%)
Sep 19, 2012 7.460 7.470 7.400 7.450 16,969 -0.03(-0.40%)
Sep 18, 2012 7.460 7.480 7.380 7.480 33,576 +0.00(+0.00%)
Sep 17, 2012 7.450 7.480 7.370 7.480 38,446 +0.09(+1.22%)
Sep 14, 2012 7.440 7.440 7.370 7.390 21,683 -0.01(-0.13%)
Sep 13, 2012 7.400 7.430 7.350 7.400 35,263 -0.00(-0.00%)
Sep 12, 2012 7.380 7.400 7.380 7.400 23,437 +0.04(+0.54%)
Sep 11, 2012 7.400 7.400 7.300 7.360 18,806 -0.04(-0.54%)
Sep 10, 2012 7.380 7.400 7.380 7.400 7,090 +0.01(+0.14%)
Sep 07, 2012 7.400 7.400 7.370 7.390 8,074 +0.02(+0.27%)
Sep 06, 2012 7.370 7.380 7.340 7.370 7,809 +0.03(+0.41%)
Sep 05, 2012 7.290 7.340 7.290 7.340 11,054 +0.04(+0.55%)
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