MFS Special Value Trust Stock Price History | Historical MFV Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.210	7.210	7.120	7.152	9,006	+0.01(+0.16%)
Feb 28, 2012	7.150	7.160	7.100	7.140	4,130	-0.03(-0.42%)
Feb 27, 2012	7.220	7.220	7.120	7.170	13,840	-0.05(-0.63%)
Feb 24, 2012	7.170	7.260	7.170	7.216	9,723	+0.09(+1.20%)
Feb 23, 2012	7.090	7.130	7.070	7.130	5,227	+0.04(+0.56%)
Feb 22, 2012	7.080	7.090	7.010	7.090	7,547	+0.05(+0.71%)
Feb 21, 2012	7.050	7.150	7.010	7.040	34,581	-0.04(-0.56%)
Feb 17, 2012	7.060	7.080	6.980	7.080	13,713	+0.02(+0.28%)
Feb 16, 2012	7.040	7.060	7.040	7.060	7,648	+0.04(+0.56%)
Feb 15, 2012	6.900	7.040	6.900	7.021	34,266	+0.10(+1.46%)
Feb 14, 2012	7.050	7.050	6.790	6.920	81,351	-0.18(-2.54%)
Feb 13, 2012	7.100	7.123	7.061	7.100	27,085	+0.05(+0.71%)
Feb 10, 2012	7.050	7.100	7.050	7.050	16,053	-0.03(-0.43%)
Feb 09, 2012	7.050	7.090	7.050	7.081	4,870	+0.02(+0.29%)
Feb 08, 2012	7.060	7.100	7.060	7.060	12,015	+0.00(+0.00%)
Feb 07, 2012	7.050	7.140	7.000	7.060	25,096	-0.04(-0.56%)
Feb 06, 2012	7.140	7.140	7.030	7.100	10,857	-0.04(-0.56%)
Feb 03, 2012	7.050	7.140	7.040	7.140	9,504	+0.03(+0.42%)
Feb 02, 2012	7.070	7.110	7.070	7.110	8,171	+0.05(+0.71%)
Feb 01, 2012	7.110	7.140	7.000	7.060	44,244	+0.02(+0.28%)
Jan 31, 2012	6.990	7.070	6.990	7.040	20,937	+0.08(+1.15%)
Jan 30, 2012	6.950	7.000	6.900	6.960	16,967	+0.06(+0.87%)
Jan 27, 2012	6.880	6.950	6.880	6.900	14,337	+0.07(+1.02%)
Jan 26, 2012	6.920	6.920	6.810	6.830	18,871	-0.09(-1.30%)
Jan 25, 2012	6.820	6.920	6.800	6.920	12,842	+0.08(+1.17%)
Jan 24, 2012	6.840	6.860	6.795	6.840	13,402	+0.00(+0.00%)
Jan 23, 2012	6.800	6.840	6.740	6.840	19,243	+0.10(+1.48%)
Jan 20, 2012	6.830	6.840	6.740	6.740	16,970	-0.07(-1.02%)
Jan 19, 2012	6.740	6.840	6.740	6.810	15,571	+0.06(+0.88%)
Jan 18, 2012	6.780	6.790	6.750	6.750	9,091	+0.00(+0.00%)
Jan 17, 2012	6.800	6.840	6.750	6.750	4,410	-0.09(-1.32%)
Jan 13, 2012	6.790	6.840	6.730	6.840	24,177	+0.09(+1.33%)
Jan 12, 2012	6.800	6.800	6.740	6.750	12,401	-0.01(-0.15%)
Jan 11, 2012	6.700	6.760	6.700	6.760	9,478	+0.06(+0.90%)
Jan 10, 2012	6.740	6.740	6.700	6.700	7,820	-0.04(-0.59%)
Jan 09, 2012	6.630	6.740	6.620	6.740	9,803	+0.11(+1.66%)
Jan 06, 2012	6.580	6.710	6.550	6.630	19,244	+0.11(+1.69%)
Jan 05, 2012	6.520	6.550	6.490	6.520	20,246	+0.06(+0.97%)
Jan 04, 2012	6.440	6.500	6.440	6.457	3,864	+0.03(+0.43%)
Dec 30, 2011	6.470	6.470	6.350	6.430	73,228	-0.03(-0.46%)
Dec 29, 2011	6.380	6.470	6.370	6.460	8,640	+0.02(+0.31%)
Dec 28, 2011	6.460	6.460	6.320	6.440	52,692	-0.07(-1.08%)
Dec 27, 2011	6.580	6.580	6.470	6.510	6,821	-0.04(-0.61%)
Dec 23, 2011	6.450	6.550	6.450	6.550	11,208	+0.06(+0.92%)
Dec 21, 2011	6.500	6.500	6.400	6.490	11,429	+0.02(+0.31%)
Dec 20, 2011	6.460	6.470	6.420	6.470	10,697	+0.05(+0.78%)
Dec 19, 2011	6.480	6.480	6.400	6.420	40,936	-0.06(-0.93%)
Dec 16, 2011	6.500	6.500	6.361	6.480	12,293	-0.02(-0.31%)
Dec 15, 2011	6.410	6.500	6.410	6.500	5,910	+0.07(+1.09%)
Dec 14, 2011	6.480	6.489	6.410	6.430	7,957	-0.02(-0.31%)
Dec 13, 2011	6.450	6.490	6.280	6.450	39,230	-0.01(-0.16%)
Dec 12, 2011	6.680	6.680	6.440	6.460	29,383	-0.26(-3.87%)
Dec 09, 2011	6.650	6.750	6.640	6.720	12,081	+0.11(+1.66%)
Dec 08, 2011	6.740	6.750	6.540	6.610	15,880	-0.11(-1.64%)
Dec 07, 2011	6.680	6.720	6.630	6.720	9,395	+0.05(+0.75%)
Dec 06, 2011	6.680	6.680	6.640	6.670	15,830	+0.01(+0.15%)
Dec 05, 2011	6.700	6.724	6.660	6.660	13,548	+0.00(+0.04%)
Dec 02, 2011	6.710	6.710	6.650	6.657	12,298	-0.05(-0.78%)

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 Telekurs USA
Postage Rates