MFS SPECIAL VALUE TRUST (NY: MFV)
6.520 USD  -0.010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 6.621 6.638 6.540 6.540 29,996 -0.06(-0.91%)
Mar 31, 2015 6.670 6.670 6.600 6.600 12,580 -0.01(-0.15%)
Mar 30, 2015 6.610 6.670 6.610 6.610 9,257 -0.06(-0.90%)
Mar 27, 2015 6.670 6.690 6.660 6.670 2,221 -0.07(-1.04%)
Mar 26, 2015 6.650 6.740 6.640 6.740 5,641 +0.11(+1.66%)
Mar 25, 2015 6.650 6.650 6.620 6.630 12,074 -0.09(-1.34%)
Mar 24, 2015 6.720 6.730 6.690 6.720 7,099 +0.01(+0.15%)
Mar 23, 2015 6.610 6.740 6.610 6.710 15,681 +0.07(+1.05%)
Mar 20, 2015 6.800 6.800 6.560 6.640 79,049 -0.16(-2.35%)
Mar 19, 2015 6.800 6.870 6.800 6.800 6,115 -0.01(-0.15%)
Mar 18, 2015 6.840 6.862 6.800 6.810 8,529 -0.01(-0.15%)
Mar 17, 2015 6.880 6.880 6.820 6.820 17,269 -0.10(-1.47%)
Mar 16, 2015 6.920 6.940 6.900 6.922 13,997 -0.03(-0.41%)
Mar 12, 2015 6.950 107 -0.01(-0.14%)
Mar 11, 2015 6.950 6.990 6.920 6.960 5,001 +0.04(+0.58%)
Mar 10, 2015 6.910 6.960 6.910 6.920 5,130 -0.03(-0.43%)
Mar 09, 2015 7.010 7.037 6.930 6.950 18,635 -0.01(-0.14%)
Mar 06, 2015 7.030 7.030 6.950 6.960 4,640 -0.06(-0.85%)
Mar 05, 2015 6.950 7.020 6.950 7.020 6,102 +0.05(+0.72%)
Mar 04, 2015 6.920 6.980 6.920 6.970 9,733 +0.01(+0.14%)
Mar 03, 2015 6.986 6.986 6.950 6.960 4,811 +0.01(+0.14%)
Mar 02, 2015 7.000 7.030 6.910 6.950 20,725 -0.01(-0.14%)
Feb 27, 2015 7.000 7.027 6.960 6.960 8,526 +0.00(+0.00%)
Feb 26, 2015 6.980 6.980 6.920 6.960 31,457 -0.02(-0.29%)
Feb 25, 2015 6.900 6.980 6.900 6.980 4,713 +0.03(+0.43%)
Feb 24, 2015 6.900 6.980 6.880 6.950 19,744 +0.10(+1.46%)
Feb 23, 2015 6.920 6.930 6.850 6.850 51,836 -0.09(-1.30%)
Feb 20, 2015 7.030 7.030 6.940 6.940 23,512 -0.06(-0.86%)
Feb 19, 2015 7.090 7.120 6.980 7.000 19,949 -0.05(-0.71%)
Feb 18, 2015 7.070 7.149 7.050 7.050 22,469 -0.03(-0.42%)
Feb 17, 2015 7.170 7.170 7.070 7.080 4,146 -0.13(-1.80%)
Feb 13, 2015 7.210 7.210 7.210 0 +0.05(+0.75%)
Feb 12, 2015 7.150 7.160 7.140 7.156 7,102 +0.06(+0.79%)
Feb 11, 2015 7.130 7.180 7.055 7.100 23,580 -0.14(-1.93%)
Feb 10, 2015 7.190 7.240 7.190 7.240 7,902 +0.11(+1.54%)
Feb 09, 2015 7.200 7.230 7.130 7.130 7,124 -0.07(-0.97%)
Feb 06, 2015 7.150 7.200 7.090 7.200 19,305 +0.10(+1.41%)
Feb 05, 2015 7.090 7.100 7.057 7.100 4,024 +0.08(+1.14%)
Feb 04, 2015 7.090 7.090 7.020 7.020 10,646 -0.03(-0.43%)
Feb 03, 2015 7.050 7.090 7.020 7.050 15,396 +0.00(+0.00%)
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