MFS SPECIAL VALUE TRUST (NY: MFV)
7.010 USD  +0.170 (+2.49%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.699 7.700 7.530 7.540 24,723 -0.05(-0.66%)
Oct 31, 2014 7.730 7.730 7.545 7.590 10,519 -0.02(-0.26%)
Oct 30, 2014 7.770 7.770 7.490 7.610 13,361 -0.02(-0.26%)
Oct 29, 2014 7.630 7.630 7.500 7.630 7,521 +0.00(+0.00%)
Oct 28, 2014 7.630 7.690 7.520 7.630 13,962 +0.05(+0.61%)
Oct 27, 2014 7.660 7.720 7.510 7.584 8,413 -0.08(-1.00%)
Oct 24, 2014 7.730 7.730 7.580 7.660 4,632 -0.04(-0.52%)
Oct 23, 2014 7.620 7.780 7.620 7.700 29,618 +0.11(+1.45%)
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 7.410 7.531 7.410 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%)
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