MFS SPECIAL VALUE TRUST (NY: MFV)
5.980 USD  -0.180 (-2.92%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 6.420 6.490 6.410 6.420 30,858 -0.06(-0.92%)
May 29, 2015 6.470 6.490 6.461 6.480 13,197 +0.03(+0.46%)
May 28, 2015 6.478 6.480 6.410 6.450 12,628 -0.02(-0.31%)
May 27, 2015 6.490 6.500 6.470 6.470 3,100 -0.03(-0.46%)
May 26, 2015 6.430 6.500 6.430 6.500 19,835 +0.02(+0.31%)
May 22, 2015 6.480 6.480 6.480 0 -0.01(-0.16%)
May 21, 2015 6.490 6.500 6.480 6.490 5,077 +0.01(+0.15%)
May 20, 2015 6.490 6.508 6.470 6.480 10,323 +0.01(+0.15%)
May 19, 2015 6.522 6.560 6.444 6.470 9,446 -0.08(-1.22%)
May 18, 2015 6.530 6.550 6.493 6.550 14,940 +0.00(+0.00%)
May 15, 2015 6.500 6.550 6.500 6.550 6,228 +0.06(+0.92%)
May 14, 2015 6.500 6.505 6.490 6.490 3,965 -0.02(-0.31%)
May 13, 2015 6.520 6.520 6.500 6.510 5,464 +0.01(+0.15%)
May 12, 2015 6.550 6.553 6.500 6.500 15,484 -0.08(-1.22%)
May 11, 2015 6.530 6.580 6.530 6.580 12,346 +0.04(+0.56%)
May 08, 2015 6.580 6.580 6.542 6.543 4,552 -0.03(-0.41%)
May 07, 2015 6.550 6.570 6.540 6.570 13,749 +0.03(+0.46%)
May 06, 2015 6.550 6.553 6.520 6.540 11,936 +0.01(+0.15%)
May 05, 2015 6.550 6.550 6.510 6.530 10,693 -0.00(-0.00%)
May 04, 2015 6.590 6.590 6.530 6.530 8,925 -0.04(-0.61%)
May 01, 2015 6.549 6.570 6.520 6.570 17,301 +0.05(+0.77%)
Apr 30, 2015 6.530 6.560 6.510 6.520 10,409 +0.00(+0.00%)
Apr 29, 2015 6.510 6.550 6.510 6.520 16,495 -0.01(-0.13%)
Apr 28, 2015 6.510 6.550 6.510 6.529 11,691 +0.01(+0.13%)
Apr 27, 2015 6.460 6.550 6.460 6.520 35,270 +0.00(+0.00%)
Apr 24, 2015 6.540 6.559 6.513 6.520 26,142 -0.01(-0.15%)
Apr 23, 2015 6.560 6.570 6.500 6.530 16,493 +0.00(+0.00%)
Apr 22, 2015 6.500 6.541 6.500 6.530 16,251 -0.03(-0.46%)
Apr 21, 2015 6.520 6.570 6.450 6.560 40,377 -0.02(-0.30%)
Apr 20, 2015 6.560 6.610 6.560 6.580 11,197 +0.02(+0.30%)
Apr 17, 2015 6.570 6.585 6.550 6.560 17,208 -0.03(-0.46%)
Apr 16, 2015 6.573 6.600 6.573 6.590 4,133 -0.01(-0.15%)
Apr 15, 2015 6.599 6.600 6.580 6.600 5,849 +0.00(+0.00%)
Apr 14, 2015 6.540 6.600 6.540 6.600 11,756 -0.05(-0.75%)
Apr 13, 2015 6.630 6.650 6.630 6.650 28,302 +0.04(+0.61%)
Apr 10, 2015 6.570 6.619 6.570 6.610 7,711 +0.01(+0.15%)
Apr 09, 2015 6.620 6.630 6.500 6.600 23,020 +0.00(+0.00%)
Apr 08, 2015 6.590 6.610 6.590 6.600 9,305 +0.01(+0.15%)
Apr 07, 2015 6.550 6.590 6.533 6.590 13,091 +0.04(+0.61%)
Apr 06, 2015 6.510 6.550 6.500 6.550 48,195 +0.00(+0.00%)
Apr 02, 2015 6.550 6.550 6.550 0 +0.01(+0.15%)
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