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 (%)
Jul 31, 2019 3.832 3.845 3.762 3.826 12,186 +0.01(+0.34%)
Jul 30, 2019 3.787 3.852 3.775 3.813 51,907 +0.05(+1.37%)
Jul 29, 2019 3.749 3.826 3.749 3.762 20,870 +0.00(+0.04%)
Jul 26, 2019 3.768 3.779 3.749 3.760 9,797 -0.03(-0.72%)
Jul 25, 2019 3.768 3.794 3.742 3.787 11,582 +0.04(+1.03%)
Jul 24, 2019 3.697 3.755 3.685 3.749 23,768 +0.01(+0.17%)
Jul 23, 2019 3.730 3.794 3.730 3.742 49,827 +0.03(+0.69%)
Jul 22, 2019 3.694 3.730 3.694 3.717 10,534 +0.01(+0.17%)
Jul 19, 2019 3.717 3.717 3.685 3.710 6,220 +0.01(+0.17%)
Jul 18, 2019 3.730 3.730 3.691 3.704 25,194 +0.03(+0.70%)
Jul 17, 2019 3.697 3.697 3.678 3.678 14,927 -0.04(-1.04%)
Jul 16, 2019 3.762 3.762 3.678 3.717 25,246 +0.02(+0.45%)
Jul 15, 2019 3.700 3.700 3.687 3.700 7,684 +0.02(+0.52%)
Jul 12, 2019 3.706 3.716 3.681 3.681 22,260 -0.06(-1.54%)
Jul 11, 2019 3.674 3.738 3.643 3.738 47,660 +0.09(+2.45%)
Jul 10, 2019 3.670 3.681 3.646 3.649 20,258 +0.01(+0.26%)
Jul 09, 2019 3.681 3.681 3.636 3.639 14,196 -0.00(-0.09%)
Jul 08, 2019 3.662 3.674 3.636 3.642 27,169 +0.00(+0.00%)
Jul 05, 2019 3.662 3.662 3.642 3.642 3,762 -0.02(-0.52%)
Jul 03, 2019 3.662 3.662 3.662 3.662 470 +0.02(+0.53%)
Jul 02, 2019 3.661 3.661 3.636 3.642 17,880 +0.01(+0.18%)
Jul 01, 2019 3.663 3.664 3.635 3.636 24,780 -0.03(-0.70%)
Jun 28, 2019 3.642 3.668 3.640 3.662 21,633 +0.02(+0.53%)
Jun 27, 2019 3.642 3.642 3.630 3.642 7,490 +0.01(+0.18%)
Jun 26, 2019 3.642 3.642 3.630 3.636 33,556 +0.01(+0.18%)
Jun 25, 2019 3.636 3.655 3.630 3.630 6,861 -0.01(-0.35%)
Jun 24, 2019 3.662 3.668 3.642 3.642 18,184 -0.01(-0.32%)
Jun 21, 2019 3.655 3.662 3.630 3.654 9,719 +0.01(+0.32%)
Jun 20, 2019 3.642 3.662 3.642 3.642 3,719 -0.01(-0.17%)
Jun 19, 2019 3.636 3.661 3.623 3.649 29,916 +0.00(+0.09%)
Jun 18, 2019 3.636 3.655 3.636 3.646 5,728 +0.02(+0.54%)
Jun 17, 2019 3.639 3.639 3.626 3.626 29,957 -0.00(-0.11%)
Jun 14, 2019 3.639 3.639 3.628 3.630 1,738 -0.00(-0.06%)
Jun 13, 2019 3.639 3.639 3.620 3.632 12,249 +0.02(+0.53%)
Jun 12, 2019 3.620 3.620 3.607 3.613 10,077 -0.01(-0.17%)
Jun 11, 2019 3.626 3.632 3.582 3.620 27,122 +0.03(+0.88%)
Jun 10, 2019 3.620 3.639 3.588 3.588 10,785 -0.03(-0.87%)
Jun 07, 2019 3.619 3.639 3.589 3.620 11,377 +0.01(+0.35%)
Jun 06, 2019 3.601 3.633 3.583 3.607 3,952 +0.01(+0.35%)
Jun 05, 2019 3.594 3.600 3.582 3.594 13,591 +0.00(+0.00%)
Jun 04, 2019 3.639 3.639 3.544 3.594 25,228 +0.01(+0.18%)
Jun 03, 2019 3.594 3.639 3.588 3.588 34,265 -0.03(-0.87%)
May 31, 2019 3.639 3.639 3.588 3.620 8,059 +0.00(+0.00%)
May 30, 2019 3.594 3.639 3.594 3.620 4,359 +0.01(+0.18%)
May 29, 2019 3.639 3.639 3.601 3.613 10,481 -0.03(-0.69%)
May 28, 2019 3.603 3.639 3.603 3.638 11,325 +0.01(+0.38%)
May 24, 2019 3.659 3.659 3.576 3.625 14,538 +0.02(+0.48%)
May 23, 2019 3.582 3.607 3.582 3.607 8,847 +0.01(+0.18%)
May 22, 2019 3.575 3.607 3.575 3.601 8,147 -0.01(-0.17%)
May 21, 2019 3.598 3.607 3.576 3.607 7,991 +0.03(+0.75%)
May 20, 2019 3.591 3.607 3.575 3.580 21,457 -0.01(-0.23%)
May 17, 2019 3.569 3.588 3.569 3.588 2,212 +0.02(+0.53%)
May 16, 2019 3.601 3.660 3.563 3.569 32,944 -0.01(-0.18%)
May 15, 2019 3.531 3.583 3.531 3.575 30,319 -0.06(-1.57%)
May 14, 2019 3.621 3.653 3.591 3.632 22,741 +0.04(+0.99%)
May 13, 2019 3.613 3.622 3.591 3.597 46,731 +0.00(+0.00%)
May 10, 2019 3.628 3.628 3.588 3.597 8,443 -0.03(-0.86%)
May 09, 2019 3.634 3.640 3.584 3.628 31,509 +0.02(+0.43%)
May 08, 2019 3.591 3.640 3.572 3.613 11,637 -0.01(-0.26%)
May 07, 2019 3.569 3.622 3.569 3.622 10,090 +0.01(+0.35%)
May 06, 2019 3.678 3.678 3.579 3.609 28,237 +0.03(+0.88%)
May 03, 2019 3.565 3.603 3.560 3.578 20,550 +0.01(+0.26%)
May 02, 2019 3.559 3.578 3.547 3.569 28,977 +0.04(+1.16%)
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.