MFS SPECIAL VALUE TRUST (NY: MFV)
7.590 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 7.620 7.550 7.590 8,257 +0.07(+0.93%)
Oct 21, 2014 7.350 7.520 7.290 7.520 17,157 +0.19(+2.59%)
Oct 20, 2014 7.240 7.240 7.240 7.330 43,380 -0.12(-1.61%)
Oct 17, 2014 7.450 6,176 +0.05(+0.68%)
Oct 16, 2014 7.280 7.400 7.250 7.400 19,322 -0.04(-0.58%)
Oct 15, 2014 7.510 7.550 7.310 7.443 41,908 -0.17(-2.19%)
Oct 14, 2014 7.640 7.680 7.540 7.610 18,566 -0.07(-0.87%)
Oct 13, 2014 7.890 7.890 7.676 7.676 25,376 -0.21(-2.71%)
Oct 10, 2014 7.800 7.900 7.790 7.890 18,690 +0.13(+1.68%)
Oct 09, 2014 7.760 7.800 7.750 7.760 8,808 -0.01(-0.13%)
Oct 08, 2014 7.791 7.850 7.750 7.770 13,706 -0.01(-0.13%)
Oct 07, 2014 7.900 7.900 7.710 7.780 15,174 +0.06(+0.78%)
Oct 06, 2014 7.700 7.750 7.690 7.720 17,676 +0.03(+0.45%)
Oct 03, 2014 7.696 7.750 7.650 7.685 16,847 +0.08(+0.99%)
Oct 02, 2014 7.670 7.727 7.610 7.610 10,052 -0.04(-0.52%)
Oct 01, 2014 7.640 7.680 7.610 7.650 12,245 +0.05(+0.66%)
Sep 30, 2014 7.650 7.680 7.600 7.600 12,663 -0.03(-0.39%)
Sep 29, 2014 7.640 7.640 7.610 7.630 2,028 -0.02(-0.26%)
Sep 26, 2014 7.600 7.650 7.600 7.650 3,331 +0.03(+0.39%)
Sep 25, 2014 7.650 7.650 7.590 7.620 17,835 +0.00(+0.00%)
Sep 24, 2014 7.620 7.640 7.600 7.620 7,867 -0.02(-0.26%)
Sep 23, 2014 7.624 7.650 7.605 7.640 5,105 +0.06(+0.79%)
Sep 22, 2014 7.630 7.639 7.580 7.580 10,365 +0.00(+0.00%)
Sep 19, 2014 7.601 7.644 7.580 7.580 7,512 -0.05(-0.66%)
Sep 18, 2014 7.710 7.710 7.620 7.630 10,146 -0.04(-0.52%)
Sep 17, 2014 7.690 7.690 7.646 7.670 2,002 -0.02(-0.26%)
Sep 16, 2014 7.580 7.710 7.580 7.690 13,998 +0.00(+0.00%)
Sep 15, 2014 7.710 7.730 7.690 7.690 7,244 +0.01(+0.13%)
Sep 12, 2014 7.680 7.740 7.680 7.680 17,869 +0.00(+0.00%)
Sep 11, 2014 7.690 7.700 7.660 7.680 14,658 +0.01(+0.13%)
Sep 10, 2014 7.700 7.750 7.670 7.670 18,573 -0.08(-1.03%)
Sep 09, 2014 7.690 7.750 7.660 7.750 18,159 +0.06(+0.78%)
Sep 08, 2014 7.690 7.690 7.690 1,240 -0.00(-0.00%)
Sep 05, 2014 7.710 7.630 7.690 19,498 +0.06(+0.79%)
Sep 04, 2014 7.690 7.700 7.630 7.630 3,684 -0.05(-0.65%)
Sep 03, 2014 7.690 7.690 7.640 7.680 4,930 +0.02(+0.25%)
Sep 02, 2014 7.630 7.690 7.630 7.661 16,535 +0.03(+0.41%)
Aug 29, 2014 7.630 7.630 7.630 0 -0.02(-0.26%)
Aug 28, 2014 7.620 7.660 7.590 7.650 10,649 +0.00(+0.00%)
Aug 27, 2014 7.630 7.680 7.630 7.650 3,832 +0.03(+0.39%)
Aug 26, 2014 7.630 7.697 7.610 7.620 17,446 +0.03(+0.40%)
Aug 25, 2014 7.610 7.660 7.590 7.590 27,554 -0.06(-0.78%)
Aug 22, 2014 7.640 7.640 7.620 7.650 10,757 +0.00(+0.00%)
Aug 21, 2014 7.640 7.650 7.630 7.650 7,814 +0.02(+0.26%)
Aug 20, 2014 7.640 7.730 7.620 7.630 12,926 +0.01(+0.13%)
Aug 19, 2014 7.650 7.652 7.520 7.620 18,630 -0.08(-1.04%)
Aug 18, 2014 7.700 7.710 7.700 7.700 6,214 +0.00(+0.00%)
Aug 15, 2014 7.660 7.650 7.700 13,785 +0.04(+0.52%)
Aug 14, 2014 7.550 7.670 7.550 7.660 15,711 +0.07(+0.92%)
Aug 13, 2014 7.600 7.640 7.590 7.590 31,013 -0.02(-0.26%)
Aug 12, 2014 7.700 7.707 7.530 7.610 15,295 -0.10(-1.30%)
Aug 11, 2014 7.760 7.780 7.590 7.710 12,257 +0.08(+1.05%)
Aug 08, 2014 7.636 7.660 7.630 7.630 2,389 +0.00(+0.00%)
Aug 07, 2014 7.730 7.774 7.630 7.630 14,182 -0.03(-0.39%)
Aug 06, 2014 7.550 7.770 7.540 7.660 35,734 +0.16(+2.13%)
Aug 05, 2014 7.650 7.650 7.500 7.500 35,138 -0.15(-1.96%)
Aug 04, 2014 7.630 7.670 7.600 7.650 14,980 +0.02(+0.26%)
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