MFS SPECIAL VALUE TRUST (NY: MFV)
7.540 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.540 7.540 7.540 0 +0.04(+0.53%)
Apr 16, 2014 7.530 7.550 7.450 7.500 39,724 -0.06(-0.79%)
Apr 15, 2014 7.490 7.630 7.470 7.560 22,103 -0.03(-0.40%)
Apr 14, 2014 7.700 7.700 7.590 7.590 34,048 -0.01(-0.13%)
Apr 11, 2014 7.550 7.680 7.550 7.600 36,682 +0.01(+0.13%)
Apr 10, 2014 7.580 7.608 7.560 7.590 15,680 +0.00(+0.03%)
Apr 09, 2014 7.550 7.588 7.510 7.588 24,355 +0.02(+0.24%)
Apr 08, 2014 7.580 7.580 7.500 7.569 52,159 -0.02(-0.27%)
Apr 07, 2014 7.520 7.620 7.460 7.590 45,234 +0.09(+1.20%)
Apr 04, 2014 7.550 7.570 7.460 7.500 75,737 -0.09(-1.17%)
Apr 03, 2014 7.550 7.672 7.550 7.589 56,828 +0.05(+0.65%)
Apr 02, 2014 7.500 7.550 7.480 7.540 36,453 +0.06(+0.80%)
Apr 01, 2014 7.520 7.520 7.476 7.480 8,890 +0.01(+0.13%)
Mar 31, 2014 7.490 7.490 7.460 7.470 10,205 +0.06(+0.81%)
Mar 28, 2014 7.480 7.500 7.370 7.410 42,748 -0.02(-0.27%)
Mar 27, 2014 7.500 7.500 7.380 7.430 10,833 -0.08(-1.07%)
Mar 26, 2014 7.480 7.550 7.460 7.510 17,079 +0.03(+0.40%)
Mar 25, 2014 7.500 7.550 7.470 7.480 12,885 +0.01(+0.14%)
Mar 24, 2014 7.410 7.530 7.400 7.470 49,042 +0.08(+1.08%)
Mar 21, 2014 7.310 7.480 7.310 7.390 35,127 +0.04(+0.54%)
Mar 20, 2014 7.370 7.470 7.300 7.350 43,450 -0.09(-1.21%)
Mar 19, 2014 7.378 7.490 7.378 7.440 39,658 +0.07(+0.95%)
Mar 18, 2014 7.300 7.430 7.300 7.370 36,747 -0.01(-0.14%)
Mar 17, 2014 7.320 7.390 7.320 7.380 6,395 +0.07(+0.96%)
Mar 14, 2014 7.350 7.350 7.280 7.310 23,185 -0.02(-0.28%)
Mar 13, 2014 7.300 7.410 7.278 7.331 54,018 +0.02(+0.28%)
Mar 12, 2014 7.280 7.330 7.250 7.310 36,344 +0.02(+0.28%)
Mar 11, 2014 7.319 7.320 7.290 7.290 2,261 +0.04(+0.55%)
Mar 10, 2014 7.340 7.340 7.250 7.250 22,750 -0.03(-0.41%)
Mar 07, 2014 7.425 7.500 7.260 7.280 28,612 -0.12(-1.69%)
Mar 06, 2014 7.410 7.490 7.370 7.405 9,465 +0.03(+0.47%)
Mar 05, 2014 7.360 7.428 7.360 7.370 7,215 -0.02(-0.27%)
Mar 04, 2014 7.470 7.470 7.370 7.390 19,142 -0.01(-0.14%)
Mar 03, 2014 7.410 7.420 7.350 7.400 13,247 +0.04(+0.54%)
Feb 28, 2014 7.440 7.476 7.360 7.360 17,658 +0.00(+0.00%)
Feb 27, 2014 7.410 7.480 7.360 7.360 15,392 -0.04(-0.54%)
Feb 26, 2014 7.410 7.500 7.370 7.400 12,651 -0.02(-0.27%)
Feb 25, 2014 7.250 7.560 7.250 7.420 54,516 +0.11(+1.50%)
Feb 24, 2014 7.260 7.310 7.260 7.310 11,020 +0.04(+0.55%)
Feb 21, 2014 7.320 7.320 7.240 7.270 8,744 +0.03(+0.41%)
Feb 20, 2014 7.200 7.290 7.150 7.240 21,985 +0.03(+0.42%)
Feb 19, 2014 7.350 7.350 7.190 7.210 13,731 -0.06(-0.83%)
Feb 18, 2014 7.370 7.370 7.220 7.270 27,530 -0.17(-2.28%)
Feb 14, 2014 7.440 7.440 7.440 0 +0.25(+3.48%)
Feb 13, 2014 7.190 7.190 7.180 7.190 13,366 +0.01(+0.14%)
Feb 12, 2014 7.190 7.190 7.170 7.180 9,267 +0.02(+0.21%)
Feb 11, 2014 7.180 7.190 7.150 7.165 10,248 -0.02(-0.22%)
Feb 10, 2014 7.170 7.180 7.150 7.180 21,134 +0.05(+0.70%)
Feb 07, 2014 7.100 7.160 7.100 7.130 9,258 +0.03(+0.42%)
Feb 06, 2014 7.130 7.130 7.080 7.100 8,578 +0.01(+0.14%)
Feb 05, 2014 7.120 7.140 7.060 7.090 4,192 +0.01(+0.14%)
Feb 04, 2014 7.094 7.150 7.080 7.080 11,872 -0.01(-0.14%)
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