Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.289	2.339	2.284	2.339	46,023	+0.04(+1.87%)
May 29, 2003	2.314	2.314	2.286	2.296	36,898	-0.01(-0.33%)
May 28, 2003	2.299	2.306	2.296	2.304	37,691	-0.01(-0.54%)
May 27, 2003	2.394	2.405	2.296	2.316	165,447	-0.09(-3.67%)
May 23, 2003	2.382	2.445	2.364	2.405	60,306	+0.02(+0.95%)
May 22, 2003	2.344	2.457	2.344	2.382	98,792	+0.05(+2.05%)
May 21, 2003	2.319	2.357	2.273	2.334	101,966	+0.02(+0.76%)
May 20, 2003	2.316	2.331	2.314	2.316	47,610	+0.02(+0.88%)
May 19, 2003	2.278	2.369	2.278	2.296	98,792	+0.03(+1.45%)
May 16, 2003	2.281	2.281	2.258	2.263	38,882	-0.01(-0.44%)
May 15, 2003	2.286	2.286	2.268	2.273	20,234	-0.02(-0.77%)
May 14, 2003	2.281	2.291	2.268	2.291	30,153	+0.03(+1.22%)
May 13, 2003	2.271	2.291	2.251	2.263	31,740	-0.01(-0.55%)
May 12, 2003	2.238	2.281	2.238	2.276	13,489	+0.03(+1.12%)
May 09, 2003	2.256	2.294	2.243	2.251	17,457	+0.01(+0.34%)
May 08, 2003	2.256	2.256	2.231	2.243	56,339	-0.01(-0.22%)
May 07, 2003	2.284	2.289	2.248	2.248	108,711	-0.03(-1.22%)
May 06, 2003	2.261	2.284	2.261	2.276	69,828	+0.01(+0.56%)
May 05, 2003	2.218	2.273	2.218	2.263	107,123	+0.07(+2.98%)
May 02, 2003	2.180	2.215	2.180	2.198	21,424	+0.02(+0.81%)
May 01, 2003	2.198	2.215	2.142	2.180	59,910	+0.01(+0.58%)
Apr 30, 2003	2.130	2.168	2.130	2.168	33,724	+0.00(+0.00%)
Apr 29, 2003	2.117	2.218	2.117	2.168	70,622	+0.05(+2.38%)
Apr 28, 2003	2.105	2.137	2.105	2.117	32,137	+0.03(+1.45%)
Apr 25, 2003	2.115	2.115	2.087	2.087	53,165	-0.03(-1.31%)
Apr 24, 2003	2.092	2.115	2.092	2.115	43,643	+0.01(+0.48%)
Apr 23, 2003	2.084	2.115	2.084	2.105	56,736	+0.01(+0.60%)
Apr 22, 2003	2.087	2.107	2.087	2.092	45,626	+0.01(+0.36%)
Apr 21, 2003	2.074	2.089	2.074	2.084	23,805	+0.02(+0.73%)
Apr 17, 2003	2.092	2.092	2.067	2.069	35,707	-0.02(-1.08%)
Apr 16, 2003	2.084	2.105	2.084	2.092	65,464	+0.01(+0.61%)
Apr 15, 2003	2.092	2.092	2.072	2.079	7,935	-0.01(-0.36%)
Apr 14, 2003	2.097	2.097	2.062	2.087	26,185	+0.02(+0.73%)
Apr 11, 2003	2.092	2.092	2.072	2.072	11,109	-0.02(-0.96%)
Apr 10, 2003	2.089	2.092	2.069	2.092	35,707	+0.01(+0.61%)
Apr 09, 2003	2.067	2.105	2.067	2.079	59,513	+0.01(+0.36%)
Apr 08, 2003	2.067	2.079	2.067	2.072	12,299	+0.02(+0.86%)
Apr 07, 2003	2.079	2.079	2.054	2.054	39,675	-0.02(-0.85%)
Apr 04, 2003	2.072	2.077	2.054	2.072	25,392	+0.00(+0.00%)
Apr 03, 2003	2.054	2.072	2.054	2.072	5,951	+0.03(+1.23%)
Apr 02, 2003	2.034	2.074	2.034	2.047	32,137	+0.01(+0.62%)
Apr 01, 2003	2.034	2.042	2.024	2.034	30,946	-0.01(-0.25%)
Mar 31, 2003	2.039	2.042	2.039	2.039	32,137	+0.00(+0.00%)
Mar 28, 2003	2.016	2.042	2.009	2.039	57,132	+0.03(+1.38%)
Mar 27, 2003	1.986	2.011	1.979	2.011	33,327	+0.05(+2.31%)
Mar 26, 2003	2.029	2.029	1.966	1.966	39,675	-0.05(-2.38%)
Mar 25, 2003	2.004	2.014	1.986	2.014	29,756	-0.00(-0.13%)
Mar 24, 2003	2.039	2.039	1.996	2.016	35,707	-0.01(-0.62%)
Mar 21, 2003	2.024	2.039	2.024	2.029	27,376	+0.02(+0.88%)
Mar 20, 2003	2.004	2.016	1.991	2.011	22,218	-0.01(-0.25%)
Mar 19, 2003	2.016	2.037	1.991	2.016	40,865	-0.03(-1.23%)
Mar 18, 2003	2.011	2.042	2.011	2.042	20,631	+0.03(+1.50%)
Mar 17, 2003	1.981	2.011	1.968	2.011	44,436	+0.02(+1.14%)
Mar 14, 2003	2.042	2.042	1.979	1.989	45,230	-0.05(-2.59%)
Mar 13, 2003	1.981	2.054	1.981	2.042	74,986	+0.06(+2.79%)
Mar 12, 2003	1.979	1.996	1.979	1.986	29,359	-0.00(-0.13%)
Mar 11, 2003	1.984	1.989	1.979	1.989	10,712	+0.01(+0.64%)
Mar 10, 2003	1.963	1.979	1.953	1.976	47,610	+0.01(+0.64%)
Mar 07, 2003	1.953	1.963	1.941	1.963	28,566	-0.01(-0.38%)
Mar 06, 2003	1.986	1.989	1.953	1.971	29,756	-0.02(-0.76%)
Mar 05, 2003	2.001	2.001	1.953	1.986	74,590	-0.03(-1.25%)
Mar 04, 2003	1.976	2.011	1.976	2.011	25,392	+0.04(+1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

MFS Special Value Trust (NY: MFV )

Historical Prices

Popular Pages