MFS SPECIAL VALUE TRUST (NY: MFV)
7.760 USD  +0.040 (+0.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 7.750 7.760 7.710 7.723 5,256 +0.01(+0.16%)
Jun 30, 2014 7.750 7.760 7.670 7.710 12,676 +0.01(+0.13%)
Jun 27, 2014 7.741 7.741 7.700 7.700 13,633 -0.04(-0.52%)
Jun 26, 2014 7.720 7.750 7.720 7.740 6,823 +0.03(+0.39%)
Jun 25, 2014 7.770 7.790 7.700 7.710 12,564 -0.02(-0.26%)
Jun 24, 2014 7.760 7.789 7.711 7.730 20,277 +0.00(+0.00%)
Jun 23, 2014 7.670 7.750 7.590 7.730 25,710 -0.03(-0.39%)
Jun 20, 2014 7.780 7.780 7.720 7.760 7,028 +0.05(+0.65%)
Jun 19, 2014 7.730 7.750 7.710 7.710 14,275 +0.02(+0.26%)
Jun 18, 2014 7.690 7.760 7.680 7.690 28,471 +0.00(+0.00%)
Jun 17, 2014 7.760 7.819 7.680 7.690 13,613 -0.09(-1.16%)
Jun 16, 2014 7.750 7.800 7.750 7.780 27,408 +0.00(+0.00%)
Jun 13, 2014 7.790 7.840 7.773 7.780 11,937 +0.03(+0.39%)
Jun 12, 2014 7.940 7.940 7.720 7.750 16,029 -0.13(-1.65%)
Jun 11, 2014 7.810 7.950 7.770 7.880 23,022 +0.10(+1.29%)
Jun 10, 2014 7.750 7.795 7.720 7.780 14,844 +0.05(+0.65%)
Jun 06, 2014 7.770 7.780 7.715 7.730 19,101 -0.03(-0.39%)
Jun 05, 2014 7.790 7.795 7.710 7.760 17,147 +0.03(+0.39%)
Jun 04, 2014 7.743 7.750 7.650 7.730 17,503 +0.03(+0.39%)
Jun 03, 2014 7.570 7.750 7.570 7.700 32,924 +0.19(+2.53%)
Jun 02, 2014 7.860 7.940 7.440 7.510 152,731 -0.37(-4.70%)
May 30, 2014 7.950 8.130 7.860 7.880 48,890 -0.02(-0.27%)
May 29, 2014 7.810 8.020 7.750 7.901 74,572 +0.13(+1.69%)
May 28, 2014 7.760 7.800 7.740 7.770 1,698 +0.02(+0.26%)
May 27, 2014 7.770 7.830 7.710 7.750 32,684 +0.04(+0.52%)
May 23, 2014 7.710 7.710 7.710 0 +0.03(+0.39%)
May 22, 2014 7.660 7.730 7.660 7.680 8,985 +0.02(+0.29%)
May 21, 2014 7.680 7.690 7.650 7.658 3,802 -0.00(-0.03%)
May 20, 2014 7.730 7.740 7.630 7.660 17,479 -0.02(-0.30%)
May 19, 2014 7.700 7.710 7.680 7.683 12,569 +0.00(+0.04%)
May 16, 2014 7.660 7.709 7.660 7.680 2,604 +0.00(+0.00%)
May 15, 2014 7.670 7.750 7.670 7.680 1,295 +0.00(+0.00%)
May 14, 2014 7.670 7.740 7.670 7.680 7,621 +0.05(+0.66%)
May 13, 2014 7.690 7.700 7.570 7.630 15,352 -0.11(-1.39%)
May 12, 2014 7.790 7.790 7.730 7.737 17,683 +0.02(+0.23%)
May 09, 2014 7.720 7.819 7.680 7.720 7,735 +0.01(+0.13%)
May 08, 2014 7.700 7.760 7.700 7.710 14,232 +0.05(+0.65%)
May 07, 2014 7.585 7.700 7.580 7.660 14,113 +0.07(+0.92%)
May 06, 2014 7.610 7.670 7.590 7.590 65,449 -0.15(-1.94%)
May 05, 2014 7.690 7.750 7.630 7.740 25,466 +0.09(+1.18%)
May 02, 2014 7.655 7.679 7.572 7.650 8,113 +0.08(+1.06%)
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