MFS SPECIAL VALUE TRUST (NY: MFV)
7.690 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 7.580 7.710 7.580 7.690 13,998 +0.00(+0.00%)
Sep 15, 2014 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 7.700 7.710 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%)
Aug 01, 2014 7.630 7.709 7.610 7.630 6,180 -0.01(-0.13%)
Jul 31, 2014 7.770 7.770 7.640 7.640 26,611 -0.13(-1.67%)
Jul 30, 2014 7.800 7.819 7.761 7.770 8,316 -0.06(-0.77%)
Jul 29, 2014 7.850 7.850 7.829 7.830 4,013 +0.07(+0.90%)
Jul 28, 2014 7.750 7.790 7.750 7.760 7,857 +0.00(+0.00%)
Jul 25, 2014 7.747 7.770 7.711 7.760 4,444 +0.04(+0.52%)
Jul 24, 2014 7.850 7.850 7.710 7.720 33,157 -0.12(-1.53%)
Jul 23, 2014 7.720 7.840 7.710 7.840 25,750 +0.11(+1.42%)
Jul 22, 2014 7.730 7.740 7.700 7.730 13,491 +0.02(+0.26%)
Jul 21, 2014 7.770 7.770 7.700 7.710 15,903 -0.01(-0.13%)
Jul 18, 2014 7.740 7.760 7.700 7.720 4,277 -0.02(-0.26%)
Jul 17, 2014 7.730 7.770 7.680 7.740 22,538 +0.03(+0.39%)
Jul 16, 2014 7.760 7.760 7.710 7.710 9,470 -0.08(-1.03%)
Jul 15, 2014 7.740 7.790 7.680 7.790 27,186 +0.01(+0.13%)
Jul 14, 2014 7.700 7.780 7.690 7.780 10,239 +0.10(+1.26%)
Jul 11, 2014 7.710 7.730 7.660 7.683 25,174 -0.10(-1.25%)
Jul 10, 2014 7.790 7.800 7.740 7.780 8,015 +0.03(+0.38%)
Jul 09, 2014 7.757 7.761 7.671 7.751 8,752 -0.03(-0.37%)
Jul 08, 2014 7.780 7.782 7.750 7.780 6,627 +0.04(+0.52%)
Jul 07, 2014 7.750 7.760 7.720 7.740 17,987 +0.04(+0.52%)
Jul 03, 2014 7.700 7.700 7.700 0 -0.03(-0.39%)
Jul 02, 2014 7.750 7.761 7.726 7.730 16,115 +0.01(+0.10%)
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