MFS SPECIAL VALUE TRUST (NY: MFV)
7.050 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 7.020 7.069 6.960 7.050 5,349 +0.04(+0.57%)
Jan 28, 2015 7.056 7.090 7.010 7.010 10,193 -0.12(-1.68%)
Jan 27, 2015 7.100 7.240 7.050 7.130 17,188 -0.00(-0.01%)
Jan 26, 2015 7.150 7.180 7.131 7.131 1,876 -0.07(-0.96%)
Jan 23, 2015 7.219 7.220 7.180 7.200 10,901 -0.01(-0.14%)
Jan 22, 2015 7.210 7.220 7.168 7.210 14,206 +0.07(+0.96%)
Jan 21, 2015 6.950 7.180 6.950 7.141 20,790 +0.24(+3.50%)
Jan 20, 2015 6.900 6.940 6.870 6.900 11,714 +0.00(+0.00%)
Jan 16, 2015 6.940 6.980 6.850 6.900 22,510 -0.13(-1.85%)
Jan 15, 2015 6.980 7.030 33,093 -0.14(-1.95%)
Jan 14, 2015 7.330 7.330 7.160 7.170 17,330 -0.33(-4.40%)
Jan 13, 2015 7.500 14,301 +0.14(+1.90%)
Jan 12, 2015 7.360 7.202 7.360 13,789 +0.08(+1.10%)
Jan 09, 2015 7.210 7.280 7.210 7.280 6,056 +0.03(+0.41%)
Jan 08, 2015 7.200 7.250 7.180 7.250 11,922 +0.04(+0.55%)
Jan 07, 2015 7.150 7.220 7.120 7.210 13,336 +0.06(+0.84%)
Jan 06, 2015 7.190 7.200 7.113 7.150 5,668 +0.04(+0.56%)
Jan 05, 2015 7.250 7.250 7.100 7.110 11,348 -0.12(-1.66%)
Jan 02, 2015 7.319 7.350 7.210 7.230 18,253 -0.04(-0.55%)
Dec 31, 2014 7.270 7.270 7.270 0 +0.12(+1.68%)
Dec 30, 2014 7.240 7.330 7.150 7.150 43,750 -0.04(-0.56%)
Dec 29, 2014 7.290 7.290 7.130 7.190 29,605 -0.09(-1.24%)
Dec 26, 2014 7.200 7.329 7.180 7.280 30,709 +0.10(+1.39%)
Dec 24, 2014 7.180 7.180 7.180 0 +0.00(+0.00%)
Dec 23, 2014 7.110 7.200 7.050 7.180 12,721 +0.09(+1.27%)
Dec 22, 2014 7.050 7.140 7.050 7.090 6,790 +0.08(+1.14%)
Dec 19, 2014 6.850 7.040 6.820 7.010 28,273 +0.17(+2.49%)
Dec 18, 2014 6.900 6.900 6.740 6.840 86,503 -0.09(-1.30%)
Dec 17, 2014 7.100 7.180 6.810 6.930 45,054 -0.12(-1.70%)
Dec 16, 2014 7.270 7.040 7.050 31,692 -0.17(-2.35%)
Dec 15, 2014 7.460 7.460 7.220 7.220 15,335 -0.19(-2.56%)
Dec 12, 2014 7.444 7.457 7.410 7.410 12,024 -0.02(-0.27%)
Dec 11, 2014 7.470 7.590 7.430 7.430 13,243 -0.07(-0.93%)
Dec 10, 2014 7.500 7.540 7.460 7.500 4,734 +0.03(+0.40%)
Dec 09, 2014 7.500 7.550 7.440 7.470 13,909 -0.04(-0.53%)
Dec 08, 2014 7.521 7.550 7.500 7.510 1,491 -0.02(-0.27%)
Dec 05, 2014 7.400 7.550 7.400 7.530 8,983 +0.08(+1.07%)
Dec 04, 2014 7.500 7.570 7.420 7.450 21,240 -0.10(-1.32%)
Dec 03, 2014 7.510 7.600 7.500 7.550 5,624 +0.05(+0.67%)
Dec 02, 2014 7.540 7.620 7.500 7.500 24,951 -0.11(-1.45%)
Dec 01, 2014 7.600 7.639 7.560 7.610 26,571 +0.05(+0.66%)
Nov 28, 2014 7.690 7.690 7.550 7.560 18,823 -0.09(-1.18%)
Nov 26, 2014 7.650 7.650 7.650 0 +0.01(+0.13%)
Nov 25, 2014 7.630 7.640 7.510 7.640 21,555 +0.04(+0.53%)
Nov 24, 2014 7.640 7.690 7.450 7.600 19,472 +0.05(+0.66%)
Nov 21, 2014 7.520 7.550 7.500 7.550 2,386 +0.05(+0.67%)
Nov 20, 2014 7.440 7.500 7.440 7.500 11,511 +0.01(+0.13%)
Nov 19, 2014 7.520 7.520 7.470 7.490 8,601 -0.07(-0.93%)
Nov 18, 2014 7.590 7.590 7.500 7.560 3,244 -0.06(-0.72%)
Nov 17, 2014 7.600 7.630 7.590 7.615 5,239 +0.05(+0.60%)
Nov 14, 2014 7.460 7.570 7.460 7.570 13,401 +0.11(+1.47%)
Nov 13, 2014 7.470 7.470 7.431 7.460 9,240 +0.01(+0.13%)
Nov 12, 2014 7.410 7.470 7.350 7.450 14,222 +0.07(+0.95%)
Nov 11, 2014 7.400 7.470 7.350 7.380 20,184 -0.08(-1.07%)
Nov 10, 2014 7.480 7.490 7.430 7.460 9,272 +0.04(+0.54%)
Nov 07, 2014 7.520 7.530 7.321 7.420 31,167 -0.10(-1.33%)
Nov 06, 2014 7.530 7.639 7.520 7.520 10,591 -0.01(-0.13%)
Nov 05, 2014 7.580 7.600 7.530 7.530 11,977 +0.00(+0.00%)
Nov 04, 2014 7.550 7.658 7.520 7.530 23,045 -0.01(-0.13%)
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