MFS SPECIAL VALUE TRUST (NY: MFV)
7.640 USD  -0.010 (-0.13%)
Streaming Delayed Price  /  Updated: 9:32 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.260 7.310 7.210 7.210 10,267 -0.02(-0.28%)
Jul 30, 2012 7.220 7.320 7.210 7.230 14,633 +0.01(+0.14%)
Jul 27, 2012 7.270 7.270 7.170 7.220 10,812 -0.07(-0.96%)
Jul 26, 2012 7.330 7.350 7.221 7.290 10,781 +0.06(+0.83%)
Jul 25, 2012 7.110 7.380 7.110 7.230 43,176 +0.03(+0.42%)
Jul 24, 2012 7.220 7.280 7.200 7.200 6,270 -0.02(-0.28%)
Jul 23, 2012 7.160 7.220 7.130 7.220 9,977 +0.09(+1.26%)
Jul 20, 2012 7.160 7.200 7.110 7.130 6,534 -0.03(-0.42%)
Jul 19, 2012 7.210 7.220 7.160 7.160 9,282 -0.06(-0.83%)
Jul 18, 2012 7.240 7.240 7.180 7.220 14,759 +0.01(+0.19%)
Jul 17, 2012 7.240 7.270 7.200 7.206 9,502 -0.09(-1.29%)
Jul 16, 2012 7.230 7.340 7.220 7.300 14,568 +0.13(+1.81%)
Jul 14, 2012 7.250 7.400 7.170 7.170 35,078 +0.00(+0.00%)
Jul 13, 2012 7.250 7.400 7.170 7.170 35,078 -0.08(-1.10%)
Jul 12, 2012 7.250 7.250 7.210 7.250 21,610 +0.02(+0.24%)
Jul 11, 2012 7.200 7.250 7.200 7.233 15,159 +0.07(+1.01%)
Jul 10, 2012 7.210 7.250 7.150 7.160 15,103 -0.05(-0.69%)
Jul 09, 2012 7.210 7.210 7.140 7.210 6,926 +0.01(+0.14%)
Jul 06, 2012 7.170 7.210 7.110 7.200 10,357 +0.07(+0.98%)
Jul 05, 2012 7.130 7.150 7.110 7.130 16,418 +0.05(+0.71%)
Jul 03, 2012 7.080 7.100 7.060 7.080 5,493 +0.00(+0.00%)
Jul 02, 2012 7.070 7.100 7.000 7.080 18,550 +0.04(+0.53%)
Jun 29, 2012 7.030 7.049 7.010 7.043 5,148 +0.04(+0.61%)
Jun 28, 2012 6.950 7.000 6.950 7.000 1,343 +0.05(+0.72%)
Jun 27, 2012 7.020 7.029 6.950 6.950 9,050 -0.08(-1.14%)
Jun 26, 2012 7.000 7.040 6.931 7.030 18,424 +0.09(+1.30%)
Jun 25, 2012 6.870 6.950 6.870 6.940 11,003 +0.07(+1.02%)
Jun 22, 2012 6.930 6.950 6.870 6.870 5,830 +0.00(+0.00%)
Jun 21, 2012 7.050 7.050 6.860 6.870 9,523 -0.12(-1.72%)
Jun 20, 2012 7.030 7.030 6.990 6.990 2,630 -0.01(-0.14%)
Jun 19, 2012 6.940 7.000 6.920 7.000 7,323 +0.14(+2.04%)
Jun 18, 2012 6.850 6.930 6.850 6.860 9,605 -0.01(-0.14%)
Jun 15, 2012 6.940 6.950 6.850 6.870 8,336 -0.08(-1.15%)
Jun 14, 2012 6.990 6.990 6.880 6.950 12,877 -0.05(-0.73%)
Jun 13, 2012 6.920 7.080 6.720 7.001 21,917 +0.11(+1.61%)
Jun 12, 2012 6.840 6.920 6.840 6.890 10,489 +0.04(+0.58%)
Jun 11, 2012 7.020 7.050 6.820 6.850 11,508 -0.12(-1.72%)
Jun 08, 2012 6.910 7.000 6.810 6.970 8,751 +0.09(+1.31%)
Jun 07, 2012 6.930 7.000 6.880 6.880 5,205 +0.00(+0.02%)
Jun 06, 2012 6.870 7.020 6.810 6.878 30,672 -0.02(-0.31%)
Jun 05, 2012 6.790 6.900 6.780 6.900 9,551 +0.14(+2.07%)
Jun 04, 2012 6.920 6.920 6.760 6.760 19,101 -0.18(-2.59%)
Jun 02, 2012 6.930 6.990 6.890 6.940 25,442 +0.00(+0.00%)
Jun 01, 2012 6.930 6.990 6.890 6.940 25,442 +0.01(+0.14%)
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%)
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