MFS SPECIAL VALUE TRUST (NY: MFV)
7.500 USD  -0.060 (-0.79%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.100 7.120 6.910 7.090 40,015 +0.03(+0.43%)
Mar 29, 2012 7.010 7.060 7.010 7.060 3,700 +0.04(+0.57%)
Mar 28, 2012 7.010 7.079 7.010 7.020 10,323 -0.05(-0.71%)
Mar 27, 2012 7.060 7.070 7.040 7.070 9,768 +0.06(+0.86%)
Mar 26, 2012 7.000 7.070 7.000 7.010 14,300 +0.00(+0.00%)
Mar 23, 2012 6.980 7.010 6.968 7.010 3,979 +0.08(+1.15%)
Mar 22, 2012 7.030 7.030 6.930 6.930 15,528 -0.09(-1.28%)
Mar 21, 2012 7.080 7.098 7.020 7.020 1,984 -0.02(-0.28%)
Mar 20, 2012 7.000 7.070 7.000 7.040 6,195 +0.01(+0.14%)
Mar 19, 2012 7.010 7.110 7.000 7.030 18,389 +0.01(+0.14%)
Mar 16, 2012 7.030 7.079 7.000 7.020 7,915 +0.00(+0.00%)
Mar 15, 2012 7.080 7.082 7.020 7.020 8,254 -0.10(-1.40%)
Mar 14, 2012 7.070 7.140 7.040 7.120 13,534 -0.01(-0.14%)
Mar 13, 2012 7.060 7.140 7.040 7.130 19,026 -0.02(-0.25%)
Mar 12, 2012 7.070 7.150 7.070 7.148 3,675 +0.05(+0.68%)
Mar 09, 2012 7.160 7.190 7.100 7.100 14,341 -0.02(-0.28%)
Mar 08, 2012 7.120 7.130 7.060 7.120 17,716 +0.02(+0.25%)
Mar 07, 2012 7.080 7.160 7.060 7.102 16,160 +0.07(+1.02%)
Mar 06, 2012 7.190 7.210 6.970 7.030 31,462 -0.16(-2.23%)
Mar 05, 2012 7.160 7.190 7.010 7.190 30,445 +0.03(+0.42%)
Mar 02, 2012 7.230 7.230 7.160 7.160 7,230 -0.07(-0.97%)
Mar 01, 2012 7.180 7.320 7.180 7.230 15,547 +0.08(+1.10%)
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%)
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