MFS SPECIAL VALUE TRUST (NY: MFV)
5.800 USD  +0.010 (+0.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.800 5.800 5.766 5.800 24,283 +0.01(+0.17%)
Jul 30, 2015 5.760 5.790 5.730 5.790 24,275 -0.01(-0.17%)
Jul 29, 2015 5.751 5.800 5.720 5.800 8,820 +0.01(+0.17%)
Jul 28, 2015 5.770 5.790 5.730 5.790 10,791 +0.07(+1.22%)
Jul 27, 2015 5.850 5.850 5.570 5.720 28,634 -0.10(-1.72%)
Jul 24, 2015 5.810 5.860 5.810 5.820 4,384 -0.03(-0.51%)
Jul 23, 2015 5.880 5.880 5.840 5.850 29,942 -0.04(-0.68%)
Jul 22, 2015 5.930 5.930 5.860 5.890 6,420 -0.03(-0.51%)
Jul 21, 2015 5.950 5.960 5.890 5.920 24,186 -0.01(-0.17%)
Jul 20, 2015 5.990 5.990 5.880 5.930 26,330 +0.00(+0.00%)
Jul 17, 2015 5.980 6.000 5.890 5.930 13,896 +0.00(+0.00%)
Jul 16, 2015 5.900 5.980 5.890 5.930 30,257 +0.03(+0.51%)
Jul 15, 2015 5.972 6.000 5.900 5.900 14,346 -0.06(-1.01%)
Jul 14, 2015 6.000 6.000 5.955 5.960 8,891 -0.06(-1.00%)
Jul 13, 2015 6.000 6.060 6.000 6.020 21,608 -0.03(-0.50%)
Jul 10, 2015 6.050 6.060 6.030 6.050 6,511 +0.03(+0.50%)
Jul 09, 2015 6.060 6.060 6.010 6.020 8,040 +0.01(+0.17%)
Jul 08, 2015 6.020 6.072 5.990 6.010 12,247 -0.10(-1.64%)
Jul 07, 2015 6.090 6.110 5.910 6.110 66,312 +0.00(+0.00%)
Jul 06, 2015 6.067 6.121 6.040 6.110 13,552 +0.01(+0.16%)
Jul 02, 2015 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 01, 2015 6.130 6.130 6.040 6.100 28,684 -0.01(-0.16%)
Jun 30, 2015 6.160 6.160 5.840 6.110 121,167 +0.13(+2.17%)
Jun 29, 2015 6.060 6.123 5.940 5.980 27,021 -0.18(-2.92%)
Jun 26, 2015 6.190 6.200 6.150 6.160 16,517 -0.09(-1.44%)
Jun 25, 2015 6.200 6.250 6.160 6.250 57,037 +0.07(+1.13%)
Jun 24, 2015 6.220 6.220 6.130 6.180 35,750 -0.03(-0.48%)
Jun 23, 2015 6.130 6.210 6.110 6.210 25,330 +0.04(+0.65%)
Jun 22, 2015 6.130 6.190 6.120 6.170 24,645 -0.01(-0.16%)
Jun 19, 2015 6.160 6.200 6.150 6.180 18,008 +0.02(+0.32%)
Jun 18, 2015 6.110 6.160 6.110 6.160 12,806 +0.04(+0.65%)
Jun 17, 2015 6.150 6.180 6.110 6.120 57,431 -0.09(-1.45%)
Jun 16, 2015 6.140 6.220 6.140 6.210 16,974 -0.05(-0.80%)
Jun 15, 2015 6.150 6.360 6.150 6.260 21,826 +0.01(+0.21%)
Jun 12, 2015 6.250 6.250 6.220 6.247 21,792 +0.01(+0.11%)
Jun 11, 2015 6.200 6.270 6.200 6.240 8,614 +0.01(+0.14%)
Jun 10, 2015 6.250 6.260 6.230 6.231 3,321 +0.00(+0.02%)
Jun 09, 2015 6.260 6.260 6.216 6.230 1,910 +0.01(+0.16%)
Jun 08, 2015 6.250 6.300 6.220 6.220 30,423 -0.09(-1.43%)
Jun 05, 2015 6.330 6.380 6.310 6.310 13,175 -0.08(-1.25%)
Jun 04, 2015 6.439 6.439 6.390 6.390 6,432 -0.04(-0.63%)
Jun 03, 2015 6.450 6.469 6.370 6.430 7,674 -0.04(-0.60%)
Jun 02, 2015 6.340 6.470 6.340 6.469 13,346 +0.05(+0.76%)
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