MFS SPECIAL VALUE TRUST (NY: MFV)
7.660 USD  -0.040 (-0.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.350 7.350 7.300 7.304 5,348 -0.01(-0.19%)
Aug 30, 2012 7.320 7.320 7.298 7.318 6,757 +0.03(+0.47%)
Aug 29, 2012 7.330 7.330 7.250 7.284 13,819 +0.03(+0.46%)
Aug 27, 2012 7.300 7.320 7.250 7.250 15,386 -0.05(-0.68%)
Aug 24, 2012 7.200 7.310 7.200 7.300 3,818 +0.05(+0.69%)
Aug 23, 2012 7.280 7.350 7.250 7.250 12,230 -0.05(-0.68%)
Aug 22, 2012 7.310 7.354 7.300 7.300 6,364 -0.05(-0.68%)
Aug 21, 2012 7.370 7.370 7.280 7.350 4,570 +0.03(+0.41%)
Aug 20, 2012 7.290 7.370 7.260 7.320 8,567 +0.05(+0.69%)
Aug 17, 2012 7.340 7.350 7.270 7.270 9,627 -0.09(-1.25%)
Aug 16, 2012 7.410 7.440 7.360 7.362 9,025 -0.04(-0.51%)
Aug 15, 2012 7.360 7.400 7.360 7.400 3,100 +0.07(+0.95%)
Aug 14, 2012 7.400 7.400 7.283 7.330 11,942 -0.11(-1.48%)
Aug 13, 2012 7.440 7.448 7.331 7.440 23,059 +0.06(+0.81%)
Aug 11, 2012 7.434 7.434 7.260 7.380 14,646 +0.00(+0.00%)
Aug 10, 2012 7.420 7.434 7.260 7.380 14,646 -0.04(-0.54%)
Aug 09, 2012 7.490 7.500 7.400 7.420 13,752 -0.00(-0.00%)
Aug 08, 2012 7.350 7.510 7.330 7.420 15,981 +0.07(+0.95%)
Aug 07, 2012 7.280 7.360 7.237 7.350 6,070 +0.12(+1.73%)
Aug 06, 2012 7.300 7.310 7.225 7.225 12,898 -0.03(-0.34%)
Aug 03, 2012 7.210 7.270 7.160 7.250 11,565 +0.05(+0.69%)
Aug 02, 2012 7.170 7.200 7.170 7.200 3,225 -0.05(-0.69%)
Aug 01, 2012 7.270 7.340 7.100 7.250 10,300 +0.04(+0.55%)
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%)
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