Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.023 5.063 4.795 4.861 6,849 -0.03(-0.66%)
Feb 25, 2022 4.690 4.950 4.755 4.893 6,590 +0.15(+3.07%)
Feb 24, 2022 4.658 4.840 4.658 4.747 17,242 +0.02(+0.34%)
Feb 23, 2022 4.950 5.015 4.609 4.731 41,788 -0.22(-4.50%)
Feb 22, 2022 4.966 5.087 4.901 4.954 7,678 -0.06(-1.21%)
Feb 18, 2022 5.015 0 +0.05(+0.98%)
Feb 17, 2022 4.990 5.006 4.950 4.966 2,466 +0.00(+0.00%)
Feb 16, 2022 5.047 5.047 4.909 4.966 9,659 -0.11(-2.15%)
Feb 15, 2022 5.039 5.128 5.023 5.075 2,055 +0.06(+1.29%)
Feb 14, 2022 5.027 5.039 4.930 5.011 12,338 -0.08(-1.58%)
Feb 11, 2022 5.228 5.228 4.979 5.091 5,987 -0.11(-2.05%)
Feb 10, 2022 5.083 5.198 5.067 5.198 12,449 -0.03(-0.57%)
Feb 09, 2022 5.188 5.228 5.059 5.228 11,796 +0.12(+2.36%)
Feb 08, 2022 4.995 5.131 4.995 5.107 11,775 +0.13(+2.58%)
Feb 07, 2022 5.300 5.308 4.834 4.979 35,820 -0.14(-2.67%)
Feb 04, 2022 5.156 5.220 5.085 5.115 12,811 +0.03(+0.63%)
Feb 03, 2022 5.236 5.003 5.083 6,493 -0.19(-3.65%)
Feb 02, 2022 5.268 5.300 5.268 5.276 2,620 +0.05(+0.92%)
Feb 01, 2022 5.244 5.268 4.997 5.228 13,989 +0.05(+0.93%)
Jan 31, 2022 4.914 5.216 5.180 12,260 +0.11(+2.22%)
Jan 28, 2022 4.946 5.067 4.802 5.067 12,265 +0.16(+3.28%)
Jan 27, 2022 4.938 4.987 4.842 4.906 5,428 +0.05(+0.99%)
Jan 26, 2022 4.946 4.946 4.794 4.858 7,492 +0.03(+0.67%)
Jan 25, 2022 5.107 5.107 4.826 4.826 26,910 -0.14(-2.74%)
Jan 24, 2022 5.164 5.164 4.866 4.962 47,180 -0.25(-4.80%)
Jan 21, 2022 5.397 5.397 5.164 5.212 22,511 -0.28(-5.12%)
Jan 20, 2022 5.469 5.501 5.300 5.493 26,103 -0.14(-2.43%)
Jan 19, 2022 5.373 5.630 5.268 5.630 27,308 +0.29(+5.42%)
Jan 18, 2022 5.389 5.389 5.260 5.341 25,220 +0.07(+1.30%)
Jan 14, 2022 5.272 0 -0.09(-1.70%)
Jan 13, 2022 5.316 5.392 5.272 5.363 11,293 -0.01(-0.24%)
Jan 12, 2022 5.264 5.376 5.264 5.376 14,466 +0.20(+3.86%)
Jan 11, 2022 5.392 5.392 5.176 5.176 34,304 -0.13(-2.41%)
Jan 10, 2022 5.264 5.304 5.264 5.304 11,268 +0.02(+0.30%)
Jan 07, 2022 5.264 5.392 5.264 5.288 23,047 -0.06(-1.12%)
Jan 06, 2022 5.376 5.376 5.316 5.348 4,023 +0.07(+1.36%)
Jan 05, 2022 5.347 5.368 5.276 5.276 25,968 -0.07(-1.27%)
Jan 04, 2022 5.456 5.583 5.120 5.344 99,923 -0.20(-3.60%)
Jan 03, 2022 5.528 5.735 5.488 5.544 32,280 +0.07(+1.25%)
Dec 31, 2021 5.560 5.560 5.377 5.475 13,884 -0.00(-0.09%)
Dec 30, 2021 5.480 5.512 5.456 5.480 7,647 +0.03(+0.59%)
Dec 29, 2021 5.456 5.456 5.368 5.448 6,627 -0.01(-0.15%)
Dec 28, 2021 5.368 5.488 5.368 5.456 15,557 +0.11(+2.09%)
Dec 27, 2021 5.336 5.352 5.283 5.344 7,798 +0.02(+0.45%)
Dec 23, 2021 5.288 5.336 5.288 5.320 3,873 +0.01(+0.15%)
Dec 22, 2021 5.224 5.312 5.208 5.312 11,474 +0.00(+0.00%)
Dec 21, 2021 5.352 5.352 5.192 5.312 13,112 +0.09(+1.68%)
Dec 20, 2021 5.309 5.320 5.160 5.224 14,827 -0.10(-1.95%)
Dec 17, 2021 5.328 5.343 5.240 5.328 9,605 -0.02(-0.45%)
Dec 16, 2021 5.380 5.380 5.272 5.352 4,869 -0.01(-0.15%)
Dec 15, 2021 5.344 5.376 5.344 5.360 7,258 -0.07(-1.22%)
Dec 14, 2021 5.470 5.470 5.309 5.426 7,553 -0.02(-0.31%)
Dec 13, 2021 5.491 5.491 5.396 5.443 14,245 -0.04(-0.72%)
Dec 10, 2021 5.380 5.483 5.380 5.483 5,325 +0.02(+0.29%)
Dec 09, 2021 5.364 5.467 5.356 5.467 23,499 +0.00(+0.00%)
Dec 08, 2021 5.388 5.467 5.372 5.467 10,132 +0.02(+0.29%)
Dec 07, 2021 5.459 5.459 5.356 5.451 7,925 +0.12(+2.23%)
Dec 06, 2021 5.380 5.388 5.332 5.332 8,333 +0.02(+0.30%)
Dec 03, 2021 5.435 5.459 5.221 5.316 28,056 -0.06(-1.18%)
Dec 02, 2021 5.396 5.443 5.380 5.380 6,847 +0.05(+0.89%)
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.