MFS SPECIAL VALUE TRUST (NY: MFV)
7.650 USD  +0.030 (+0.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.900 6.918 6.890 6.910 10,211 +0.07(+1.02%)
Dec 28, 2012 6.990 7.000 6.820 6.840 22,645 -0.11(-1.58%)
Dec 27, 2012 6.970 6.970 6.930 6.950 11,283 -0.02(-0.32%)
Dec 26, 2012 6.950 6.980 6.930 6.972 11,311 +0.06(+0.88%)
Dec 24, 2012 6.900 6.990 6.900 6.912 4,393 +0.01(+0.17%)
Dec 21, 2012 6.890 6.920 6.840 6.900 21,708 +0.04(+0.58%)
Dec 20, 2012 6.870 6.990 6.860 6.860 15,170 -0.03(-0.44%)
Dec 19, 2012 6.910 6.950 6.890 6.890 30,706 +0.00(+0.00%)
Dec 18, 2012 7.000 7.000 6.880 6.890 19,135 -0.11(-1.57%)
Dec 17, 2012 7.140 7.140 6.970 7.000 27,519 -0.08(-1.13%)
Dec 14, 2012 7.150 7.167 7.080 7.080 6,698 -0.03(-0.42%)
Dec 13, 2012 7.150 7.150 7.100 7.110 8,112 +0.00(+0.00%)
Dec 12, 2012 7.220 7.220 7.110 7.110 9,872 -0.09(-1.25%)
Dec 11, 2012 7.110 7.230 7.100 7.200 8,235 +0.07(+0.98%)
Dec 10, 2012 7.180 7.200 7.120 7.130 14,459 -0.03(-0.46%)
Dec 07, 2012 7.200 7.200 7.120 7.163 5,612 +0.03(+0.46%)
Dec 06, 2012 7.140 7.190 7.100 7.130 10,456 +0.02(+0.28%)
Dec 05, 2012 7.122 7.170 7.100 7.110 13,228 -0.01(-0.14%)
Dec 04, 2012 7.100 7.120 7.080 7.120 2,832 +0.04(+0.56%)
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%)
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