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 (%)
May 31, 2022 4.552 4.563 4.370 4.370 8,916 -0.07(-1.49%)
May 27, 2022 4.304 4.436 4.304 4.436 14,237 +0.05(+1.23%)
May 26, 2022 4.370 4.461 4.336 4.382 7,918 +0.08(+1.92%)
May 25, 2022 4.228 4.320 4.228 4.299 1,483 +0.03(+0.68%)
May 24, 2022 4.262 4.287 4.237 4.270 3,164 -0.01(-0.19%)
May 23, 2022 4.163 4.332 4.163 4.279 28,070 -0.02(-0.58%)
May 20, 2022 4.320 4.353 4.300 4.304 19,620 -0.03(-0.76%)
May 19, 2022 4.320 4.349 4.304 4.337 4,449 -0.00(-0.05%)
May 18, 2022 4.448 4.448 4.320 4.339 13,094 -0.15(-3.45%)
May 17, 2022 4.510 4.683 4.486 4.494 25,472 +0.01(+0.15%)
May 16, 2022 4.533 4.538 4.435 4.487 31,854 -0.11(-2.43%)
May 13, 2022 4.698 4.804 4.521 4.599 22,150 -0.02(-0.53%)
May 12, 2022 4.763 4.763 4.525 4.624 3,891 -0.18(-3.79%)
May 11, 2022 4.829 4.829 4.718 4.806 7,417 +0.04(+0.89%)
May 10, 2022 4.640 4.766 4.468 4.763 6,778 +0.25(+5.45%)
May 09, 2022 4.714 4.767 4.517 4.517 8,848 -0.25(-5.31%)
May 06, 2022 4.837 4.845 4.652 4.770 9,252 +0.01(+0.14%)
May 05, 2022 4.829 4.829 4.763 4.763 3,124 -0.04(-0.85%)
May 04, 2022 4.804 4.804 4.804 4.804 1,496 +0.00(+0.00%)
May 03, 2022 4.845 4.928 4.705 4.804 5,299 +0.04(+0.86%)
May 02, 2022 4.813 4.928 4.681 4.763 25,206 -0.12(-2.52%)
Apr 29, 2022 4.944 4.944 4.815 4.886 9,782 -0.02(-0.33%)
Apr 28, 2022 4.977 4.977 4.854 4.903 6,779 +0.07(+1.42%)
Apr 27, 2022 5.001 5.092 4.834 4.834 9,040 -0.12(-2.38%)
Apr 26, 2022 5.055 5.055 4.854 4.952 8,586 -0.12(-2.43%)
Apr 25, 2022 5.075 5.075 5.075 5.075 1,747 +0.06(+1.15%)
Apr 22, 2022 5.158 5.158 5.018 5.018 3,517 -0.06(-1.13%)
Apr 21, 2022 5.092 5.092 5.075 5.075 1,703 +0.06(+1.13%)
Apr 20, 2022 5.256 5.256 4.936 5.019 4,079 -0.13(-2.45%)
Apr 19, 2022 5.045 5.412 5.045 5.145 7,831 -0.12(-2.23%)
Apr 18, 2022 5.262 5.434 5.034 5.262 23,743 +0.18(+3.53%)
Apr 14, 2022 5.124 5.124 4.983 5.083 8,708 -0.02(-0.32%)
Apr 13, 2022 5.110 5.110 5.066 5.099 1,264 +0.01(+0.16%)
Apr 12, 2022 5.116 5.124 5.091 5.091 4,646 +0.00(+0.00%)
Apr 11, 2022 5.067 5.124 5.067 5.091 14,248 +0.01(+0.24%)
Apr 08, 2022 5.079 5.082 5.071 5.079 4,219 -0.00(-0.08%)
Apr 07, 2022 5.083 5.120 5.018 5.083 5,318 -0.01(-0.16%)
Apr 06, 2022 5.177 5.213 5.083 5.091 8,346 -0.05(-0.88%)
Apr 05, 2022 5.177 5.262 5.125 5.136 12,880 -0.07(-1.33%)
Apr 04, 2022 5.140 5.254 5.059 5.205 16,080 -0.03(-0.62%)
Apr 01, 2022 5.205 5.246 5.039 5.238 14,938 +0.07(+1.26%)
Mar 31, 2022 5.124 5.189 5.025 5.173 26,605 +0.15(+2.92%)
Mar 30, 2022 4.928 5.058 4.928 5.026 7,857 -0.02(-0.48%)
Mar 29, 2022 4.855 5.067 4.836 5.050 18,467 +0.22(+4.56%)
Mar 28, 2022 4.977 4.977 4.781 4.830 7,680 -0.03(-0.67%)
Mar 25, 2022 4.912 4.912 4.781 4.863 7,741 +0.07(+1.36%)
Mar 24, 2022 4.912 4.920 4.773 4.797 15,016 -0.04(-0.84%)
Mar 23, 2022 4.952 4.952 4.838 4.838 1,110 -0.04(-0.84%)
Mar 22, 2022 4.859 4.912 4.853 4.879 14,616 +0.11(+2.22%)
Mar 21, 2022 4.765 4.895 4.765 4.773 2,290 -0.06(-1.25%)
Mar 18, 2022 4.781 4.864 4.740 4.833 4,733 +0.02(+0.41%)
Mar 17, 2022 4.895 4.928 4.814 4.814 3,417 -0.10(-1.99%)
Mar 16, 2022 4.773 5.010 4.773 4.912 6,928 +0.04(+0.84%)
Mar 15, 2022 4.895 4.895 4.740 4.871 3,707 +0.13(+2.81%)
Mar 14, 2022 4.738 4.924 4.738 4.738 10,692 -0.04(-0.85%)
Mar 11, 2022 4.908 4.908 4.778 4.778 7,187 -0.03(-0.70%)
Mar 10, 2022 4.819 4.851 4.812 4.812 1,223 -0.02(-0.48%)
Mar 09, 2022 4.831 4.835 4.831 4.835 596 +0.09(+1.88%)
Mar 08, 2022 4.859 4.892 4.705 4.746 22,700 -0.03(-0.68%)
Mar 07, 2022 4.746 4.900 4.746 4.778 12,431 -0.05(-1.01%)
Mar 04, 2022 4.940 5.013 4.778 4.827 14,080 -0.19(-3.72%)
Mar 03, 2022 5.038 5.086 4.989 5.013 4,996 +0.02(+0.41%)
Mar 02, 2022 5.086 5.086 4.993 4.993 1,212 +0.11(+2.24%)
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.