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 (%)
Jan 31, 2020 4.555 4.709 4.555 4.608 40,133 +0.06(+1.21%)
Jan 30, 2020 4.608 4.642 4.474 4.553 17,446 -0.03(-0.63%)
Jan 29, 2020 4.561 4.635 4.541 4.582 19,313 +0.09(+2.11%)
Jan 28, 2020 4.472 4.620 4.472 4.488 8,264 +0.01(+0.31%)
Jan 27, 2020 4.662 4.662 4.454 4.474 59,422 -0.13(-2.92%)
Jan 24, 2020 4.676 4.763 4.588 4.608 14,121 +0.01(+0.15%)
Jan 23, 2020 4.606 4.714 4.588 4.602 33,587 -0.03(-0.58%)
Jan 22, 2020 4.696 4.820 4.537 4.629 60,439 +0.01(+0.15%)
Jan 21, 2020 4.546 4.672 4.507 4.622 15,656 +0.08(+1.78%)
Jan 17, 2020 4.540 4.709 4.511 4.541 20,066 +0.04(+0.90%)
Jan 16, 2020 4.494 4.588 4.494 4.501 7,778 -0.02(-0.39%)
Jan 15, 2020 4.575 4.575 4.441 4.518 40,023 -0.06(-1.23%)
Jan 14, 2020 4.494 4.575 4.494 4.575 26,954 +0.11(+2.52%)
Jan 13, 2020 4.422 4.462 4.373 4.462 17,793 +0.09(+2.08%)
Jan 10, 2020 4.429 4.429 4.344 4.371 14,371 -0.02(-0.55%)
Jan 09, 2020 4.402 4.402 4.389 4.395 8,313 +0.02(+0.53%)
Jan 08, 2020 4.335 4.372 4.308 4.372 12,479 -0.01(-0.23%)
Jan 07, 2020 4.382 4.415 4.382 4.382 27,993 +0.05(+1.08%)
Jan 06, 2020 4.335 4.435 4.335 4.335 7,366 -0.06(-1.29%)
Jan 03, 2020 4.387 4.392 4.370 4.392 3,143 +0.04(+1.00%)
Jan 02, 2020 4.308 4.410 4.308 4.349 37,986 +0.04(+0.93%)
Dec 31, 2019 4.415 4.429 4.309 4.309 25,898 -0.08(-1.82%)
Dec 30, 2019 4.308 4.389 4.302 4.389 34,232 +0.04(+0.92%)
Dec 27, 2019 4.402 4.402 4.349 4.349 13,473 -0.02(-0.38%)
Dec 26, 2019 4.335 4.365 4.303 4.365 3,555 +0.03(+0.74%)
Dec 24, 2019 4.342 4.375 4.323 4.333 20,060 +0.03(+0.73%)
Dec 23, 2019 4.308 4.314 4.282 4.302 9,747 -0.04(-0.95%)
Dec 20, 2019 4.315 4.349 4.315 4.343 10,928 +0.02(+0.42%)
Dec 19, 2019 4.308 4.344 4.308 4.325 7,223 +0.02(+0.39%)
Dec 18, 2019 4.302 4.308 4.282 4.308 12,386 +0.01(+0.16%)
Dec 17, 2019 4.242 4.302 4.242 4.302 11,817 +0.05(+1.29%)
Dec 16, 2019 4.158 4.277 4.158 4.247 50,850 +0.01(+0.24%)
Dec 13, 2019 4.191 4.277 4.146 4.237 50,821 -0.04(-0.93%)
Dec 12, 2019 4.390 4.390 4.211 4.277 60,514 -0.20(-4.44%)
Dec 11, 2019 4.562 4.642 4.476 4.476 87,721 +0.00(+0.07%)
Dec 10, 2019 4.436 4.476 4.367 4.473 26,709 +0.03(+0.67%)
Dec 09, 2019 4.423 4.443 4.396 4.443 42,543 +0.12(+2.76%)
Dec 06, 2019 4.443 4.443 4.317 4.323 25,637 -0.02(-0.38%)
Dec 05, 2019 4.416 4.421 4.257 4.340 21,693 -0.06(-1.36%)
Dec 04, 2019 4.443 4.443 4.392 4.400 42,001 -0.02(-0.37%)
Dec 03, 2019 4.270 4.416 4.247 4.416 52,991 +0.13(+2.94%)
Dec 02, 2019 4.335 4.335 4.165 4.290 38,009 -0.02(-0.46%)
Nov 29, 2019 4.310 4.324 4.244 4.310 6,484 +0.00(+0.00%)
Nov 27, 2019 4.158 4.310 4.065 4.310 30,010 +0.05(+1.28%)
Nov 26, 2019 4.343 4.343 4.178 4.256 34,142 -0.05(-1.26%)
Nov 25, 2019 4.138 4.310 4.138 4.310 56,676 +0.09(+2.02%)
Nov 22, 2019 4.190 4.237 4.151 4.225 12,667 +0.07(+1.78%)
Nov 21, 2019 4.191 4.244 4.151 4.151 5,133 -0.06(-1.42%)
Nov 20, 2019 4.191 4.224 4.144 4.211 12,522 +0.02(+0.47%)
Nov 19, 2019 4.178 4.244 4.138 4.191 22,818 +0.05(+1.28%)
Nov 18, 2019 4.105 4.171 4.105 4.138 17,859 -0.04(-0.95%)
Nov 15, 2019 4.141 4.192 4.082 4.178 18,096 +0.04(+0.96%)
Nov 14, 2019 4.065 4.138 4.062 4.138 17,900 +0.14(+3.49%)
Nov 13, 2019 3.992 4.093 3.992 3.998 9,497 -0.05(-1.32%)
Nov 12, 2019 4.210 4.210 3.999 4.052 29,867 -0.08(-1.98%)
Nov 11, 2019 4.128 4.140 4.055 4.134 48,299 +0.08(+1.95%)
Nov 08, 2019 4.061 4.101 3.989 4.055 113,186 +0.01(+0.16%)
Nov 07, 2019 4.134 4.134 4.028 4.048 40,206 -0.10(-2.38%)
Nov 06, 2019 4.140 4.193 4.114 4.147 33,093 -0.03(-0.79%)
Nov 05, 2019 4.153 4.199 4.153 4.180 15,423 +0.01(+0.32%)
Nov 04, 2019 4.278 4.300 4.166 4.166 46,026 -0.13(-3.06%)
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.