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 (%)
Oct 31, 2022 3.726 3.744 3.665 3.693 12,375 -0.01(-0.17%)
Oct 28, 2022 3.682 3.717 3.682 3.700 2,251 +0.05(+1.42%)
Oct 27, 2022 3.622 3.674 3.553 3.648 13,295 +0.05(+1.44%)
Oct 26, 2022 3.599 3.599 3.596 3.596 1,072 +0.03(+0.97%)
Oct 25, 2022 3.536 3.562 3.536 3.562 1,136 +0.04(+1.23%)
Oct 24, 2022 3.544 3.560 3.496 3.519 49,237 +0.00(+0.00%)
Oct 20, 2022 3.519 62 -0.03(-0.72%)
Oct 19, 2022 3.605 3.605 3.536 3.544 12,841 -0.07(-1.92%)
Oct 18, 2022 3.613 3.613 3.519 3.613 10,525 +0.08(+2.38%)
Oct 17, 2022 3.504 3.538 3.484 3.529 10,979 +0.08(+2.23%)
Oct 14, 2022 3.529 3.529 3.453 3.453 7,796 -0.03(-0.74%)
Oct 13, 2022 3.401 3.478 3.392 3.478 20,331 +0.04(+1.24%)
Oct 12, 2022 3.418 3.538 3.402 3.435 8,841 +0.02(+0.50%)
Oct 11, 2022 3.393 3.512 3.393 3.418 7,239 -0.05(-1.48%)
Oct 10, 2022 3.478 3.525 3.461 3.470 3,297 -0.07(-1.93%)
Oct 07, 2022 3.529 3.538 3.483 3.538 10,504 -0.00(-0.12%)
Oct 06, 2022 3.581 3.589 3.542 3.542 18,175 -0.07(-2.01%)
Oct 05, 2022 3.589 3.615 3.572 3.615 5,832 -0.02(-0.52%)
Oct 04, 2022 3.589 3.641 3.571 3.634 15,205 +0.12(+3.46%)
Oct 03, 2022 3.517 3.581 3.478 3.512 72,384 +0.05(+1.48%)
Sep 30, 2022 3.461 3.564 3.461 3.461 11,576 +0.01(+0.25%)
Sep 29, 2022 3.410 3.478 3.376 3.453 12,489 -0.05(-1.46%)
Sep 28, 2022 3.487 3.581 3.435 3.504 17,344 +0.07(+1.99%)
Sep 27, 2022 3.547 3.550 3.384 3.435 15,682 -0.04(-1.23%)
Sep 26, 2022 3.615 3.615 3.453 3.478 25,654 -0.15(-4.01%)
Sep 23, 2022 3.735 3.740 3.581 3.623 29,730 -0.19(-4.93%)
Sep 22, 2022 3.854 3.871 3.700 3.811 9,199 -0.11(-2.83%)
Sep 21, 2022 3.957 3.982 3.897 3.923 10,820 -0.03(-0.76%)
Sep 20, 2022 3.982 3.982 3.952 3.952 4,917 -0.03(-0.75%)
Sep 19, 2022 4.017 4.017 3.974 3.982 4,135 +0.01(+0.21%)
Sep 16, 2022 4.008 4.019 3.948 3.974 14,541 -0.06(-1.48%)
Sep 15, 2022 4.085 4.087 4.017 4.034 30,860 -0.03(-0.63%)
Sep 14, 2022 4.119 4.125 4.046 4.059 13,939 -0.05(-1.25%)
Sep 13, 2022 4.162 4.179 4.111 4.111 14,375 -0.08(-1.84%)
Sep 12, 2022 4.137 4.200 4.136 4.188 37,944 +0.05(+1.23%)
Sep 09, 2022 4.111 4.144 4.086 4.137 12,538 +0.03(+0.72%)
Sep 08, 2022 4.086 4.111 4.086 4.107 4,399 -0.00(-0.10%)
Sep 07, 2022 4.056 4.111 4.056 4.111 7,177 +0.07(+1.68%)
Sep 06, 2022 3.984 4.098 3.984 4.044 13,728 -0.03(-0.83%)
Sep 02, 2022 4.078 4.128 4.069 4.078 22,581 +0.00(+0.00%)
Sep 01, 2022 4.111 4.145 4.069 4.078 37,767 -0.07(-1.64%)
Aug 31, 2022 4.145 4.179 4.115 4.145 26,851 +0.05(+1.24%)
Aug 30, 2022 4.128 4.162 4.052 4.095 15,771 -0.04(-1.02%)
Aug 29, 2022 4.069 4.137 4.069 4.137 22,345 +0.06(+1.46%)
Aug 26, 2022 4.103 4.107 4.069 4.078 6,358 -0.03(-0.83%)
Aug 25, 2022 4.111 4.124 4.111 4.112 4,845 +0.02(+0.42%)
Aug 24, 2022 4.103 4.103 4.044 4.095 11,942 +0.02(+0.42%)
Aug 23, 2022 4.120 4.120 4.078 4.078 6,792 -0.01(-0.21%)
Aug 22, 2022 4.162 4.162 4.078 4.086 10,827 -0.07(-1.73%)
Aug 19, 2022 4.196 4.196 4.137 4.158 12,862 -0.05(-1.11%)
Aug 18, 2022 4.247 4.247 4.204 4.205 5,177 -0.02(-0.46%)
Aug 17, 2022 4.239 4.239 4.196 4.224 6,877 +0.00(+0.06%)
Aug 16, 2022 4.153 4.230 4.153 4.222 9,275 +0.06(+1.39%)
Aug 15, 2022 4.122 4.181 4.087 4.164 22,781 +0.04(+1.02%)
Aug 12, 2022 4.063 4.122 4.063 4.122 5,466 +0.06(+1.45%)
Aug 11, 2022 4.038 4.113 4.034 4.063 24,805 -0.01(-0.21%)
Aug 10, 2022 4.004 4.071 3.987 4.071 18,473 +0.08(+1.89%)
Aug 09, 2022 3.970 4.021 3.928 3.996 16,389 -0.01(-0.31%)
Aug 08, 2022 4.021 4.046 3.987 4.008 28,753 +0.03(+0.74%)
Aug 05, 2022 3.962 4.017 3.962 3.979 9,253 -0.01(-0.21%)
Aug 04, 2022 4.004 4.080 3.970 3.987 30,997 -0.04(-1.04%)
Aug 03, 2022 3.970 4.038 3.970 4.029 22,868 +0.07(+1.70%)
Aug 02, 2022 3.928 3.996 3.928 3.962 13,215 +0.00(+0.00%)
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.