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 (%)
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 Six Financial
Postage Rates Bots go here