MFS SPECIAL VALUE TRUST (NY: MFV)
7.672 USD  -0.098 (-1.26%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 6.960 7.019 6.891 6.930 11,066 -0.07(-0.99%)
May 30, 2012 6.900 7.000 6.890 6.999 9,815 +0.00(+0.04%)
May 29, 2012 6.990 7.020 6.940 6.996 7,467 -0.00(-0.06%)
May 25, 2012 7.040 7.104 6.986 7.000 9,418 -0.04(-0.57%)
May 24, 2012 7.000 7.051 7.000 7.040 1,600 +0.09(+1.28%)
May 23, 2012 7.010 7.010 6.930 6.951 4,100 -0.03(-0.41%)
May 22, 2012 6.870 7.000 6.850 6.980 8,297 +0.08(+1.16%)
May 21, 2012 6.910 6.991 6.900 6.900 14,520 -0.04(-0.58%)
May 18, 2012 7.000 7.004 6.940 6.940 25,895 -0.07(-0.97%)
May 17, 2012 7.080 7.080 7.000 7.008 42,225 -0.05(-0.73%)
May 16, 2012 7.060 7.120 7.060 7.060 13,000 -0.04(-0.58%)
May 15, 2012 7.180 7.180 7.090 7.101 16,206 -0.10(-1.43%)
May 14, 2012 7.200 7.210 7.170 7.204 14,208 -0.01(-0.08%)
May 11, 2012 7.220 7.230 7.200 7.210 10,116 +0.01(+0.14%)
May 10, 2012 7.170 7.216 7.160 7.200 5,465 +0.03(+0.42%)
May 09, 2012 7.110 7.170 7.110 7.170 4,456 +0.03(+0.42%)
May 08, 2012 7.120 7.160 7.115 7.140 5,325 -0.03(-0.42%)
May 07, 2012 7.110 7.170 7.070 7.170 20,126 +0.06(+0.84%)
May 04, 2012 7.080 7.110 7.067 7.110 10,440 -0.02(-0.28%)
May 03, 2012 7.132 7.140 7.100 7.130 12,495 -0.01(-0.14%)
May 02, 2012 7.140 7.150 7.126 7.140 7,270 +0.04(+0.56%)
May 01, 2012 7.100 7.170 7.070 7.100 23,686 +0.02(+0.28%)
Apr 30, 2012 7.120 7.160 7.070 7.080 21,495 +0.01(+0.14%)
Apr 27, 2012 7.150 7.150 7.070 7.070 23,045 -0.08(-1.12%)
Apr 26, 2012 7.190 7.190 7.110 7.150 22,673 +0.02(+0.27%)
Apr 25, 2012 7.230 7.247 7.120 7.131 14,125 -0.07(-0.96%)
Apr 24, 2012 7.180 7.280 7.160 7.200 17,818 +0.07(+0.98%)
Apr 23, 2012 7.050 7.130 7.050 7.130 6,400 -0.01(-0.14%)
Apr 20, 2012 7.240 7.270 7.070 7.140 30,670 -0.12(-1.59%)
Apr 19, 2012 7.250 7.260 7.210 7.255 14,037 +0.02(+0.35%)
Apr 18, 2012 7.140 7.230 7.140 7.230 3,400 +0.01(+0.14%)
Apr 17, 2012 7.180 7.252 7.120 7.220 16,270 +0.02(+0.28%)
Apr 16, 2012 7.200 7.210 7.176 7.200 5,532 +0.05(+0.70%)
Apr 13, 2012 7.170 7.210 7.140 7.150 10,288 -0.02(-0.28%)
Apr 12, 2012 7.150 7.250 7.150 7.170 9,450 -0.01(-0.14%)
Apr 11, 2012 7.110 7.219 7.070 7.180 13,509 +0.10(+1.41%)
Apr 10, 2012 7.076 7.150 7.010 7.080 11,823 +0.01(+0.14%)
Apr 09, 2012 7.000 7.100 7.000 7.070 3,210 -0.03(-0.42%)
Apr 05, 2012 7.090 7.134 7.070 7.100 2,695 +0.05(+0.71%)
Apr 04, 2012 7.080 7.080 7.050 7.050 2,386 -0.03(-0.42%)
Apr 03, 2012 7.170 7.230 7.080 7.080 14,952 -0.07(-0.98%)
Apr 02, 2012 7.100 7.170 7.100 7.150 5,700 +0.06(+0.84%)
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%)
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