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 (%)
Apr 10, 2024 4.410 0 -0.00(-0.11%)
Apr 09, 2024 4.410 4.420 4.410 4.415 27,039 +0.00(+0.11%)
Apr 08, 2024 4.400 4.420 4.400 4.410 26,751 +0.00(+0.00%)
Apr 05, 2024 4.410 4.410 4.410 4.410 5,253 +0.00(+0.00%)
Apr 04, 2024 4.420 4.420 4.401 4.410 31,249 +0.00(+0.00%)
Apr 03, 2024 4.390 4.438 4.390 4.410 40,924 +0.01(+0.23%)
Apr 02, 2024 4.390 4.410 4.390 4.400 36,316 -0.03(-0.68%)
Apr 01, 2024 4.470 4.470 4.420 4.430 26,311 -0.02(-0.45%)
Mar 28, 2024 4.390 4.450 4.390 4.450 24,978 +0.04(+0.91%)
Mar 27, 2024 4.400 4.410 4.400 4.410 18,109 +0.03(+0.68%)
Mar 26, 2024 4.400 4.410 4.380 4.380 35,299 -0.00(-0.11%)
Mar 25, 2024 4.371 4.400 4.360 4.385 26,144 +0.00(+0.11%)
Mar 22, 2024 4.350 4.405 4.300 4.380 94,908 -0.02(-0.45%)
Mar 21, 2024 4.360 4.400 4.360 4.400 31,471 +0.02(+0.46%)
Mar 20, 2024 4.380 4.380 4.360 4.380 68,066 +0.02(+0.46%)
Mar 19, 2024 4.320 4.371 4.320 4.360 59,249 +0.00(+0.00%)
Mar 18, 2024 4.320 4.370 4.320 4.360 118,296 +0.00(+0.00%)
Mar 15, 2024 4.345 4.390 4.345 4.360 23,195 +0.00(+0.00%)
Mar 14, 2024 4.300 4.380 4.300 4.360 254,950 +0.01(+0.23%)
Mar 13, 2024 4.280 4.380 4.280 4.350 41,469 +0.00(+0.00%)
Mar 12, 2024 4.370 4.370 4.350 4.350 45,063 +0.01(+0.15%)
Mar 11, 2024 4.304 4.363 4.304 4.343 42,764 +0.00(+0.00%)
Mar 08, 2024 4.314 4.353 4.314 4.343 15,589 +0.01(+0.23%)
Mar 07, 2024 4.314 4.343 4.313 4.333 78,620 +0.02(+0.46%)
Mar 06, 2024 4.274 4.314 4.274 4.314 18,227 +0.04(+0.93%)
Mar 05, 2024 4.264 4.284 4.264 4.274 55,917 +0.01(+0.23%)
Mar 04, 2024 4.234 4.274 4.234 4.264 126,319 -0.03(-0.69%)
Mar 01, 2024 4.284 4.314 4.264 4.294 40,325 +0.01(+0.23%)
Feb 29, 2024 4.323 4.323 4.274 4.284 8,151 +0.00(+0.00%)
Feb 28, 2024 4.274 4.323 4.244 4.284 33,431 +0.02(+0.47%)
Feb 27, 2024 4.264 4.284 4.234 4.264 82,503 +0.02(+0.47%)
Feb 26, 2024 4.234 4.274 4.234 4.244 17,182 -0.02(-0.47%)
Feb 23, 2024 4.264 4.274 4.247 4.264 67,978 -0.01(-0.23%)
Feb 22, 2024 4.224 4.279 4.224 4.274 64,628 +0.04(+0.94%)
Feb 21, 2024 4.274 4.274 4.234 4.234 13,124 -0.01(-0.23%)
Feb 20, 2024 4.254 4.254 4.234 4.244 12,394 -0.01(-0.23%)
Feb 16, 2024 4.254 4.264 4.224 4.254 28,627 +0.02(+0.47%)
Feb 15, 2024 4.224 4.244 4.224 4.234 51,413 -0.01(-0.23%)
Feb 14, 2024 4.155 4.274 4.145 4.244 233,706 +0.20(+4.90%)
Feb 13, 2024 4.085 4.085 4.045 4.046 25,533 -0.04(-1.05%)
Feb 12, 2024 4.084 4.099 4.073 4.089 18,781 +0.00(+0.00%)
Feb 09, 2024 4.069 4.108 4.059 4.089 13,997 +0.03(+0.73%)
Feb 08, 2024 4.059 4.069 4.040 4.059 16,633 +0.00(+0.00%)
Feb 07, 2024 4.069 4.069 4.040 4.059 4,591 +0.01(+0.24%)
Feb 06, 2024 4.020 4.050 4.011 4.049 21,001 +0.04(+0.98%)
Feb 05, 2024 3.990 4.015 3.990 4.010 30,162 -0.03(-0.73%)
Feb 02, 2024 4.059 4.059 4.030 4.040 16,641 -0.02(-0.48%)
Feb 01, 2024 4.020 4.089 4.020 4.059 22,221 +0.03(+0.73%)
Jan 31, 2024 4.040 4.059 4.030 4.030 16,411 +0.00(+0.00%)
Jan 30, 2024 4.020 4.039 4.020 4.030 7,709 +0.02(+0.49%)
Jan 29, 2024 4.010 4.040 4.010 4.010 14,946 +0.01(+0.25%)
Jan 26, 2024 4.030 4.030 4.000 4.000 10,229 -0.01(-0.24%)
Jan 25, 2024 3.990 4.020 3.990 4.010 52,971 +0.00(+0.00%)
Jan 24, 2024 4.012 4.023 4.010 4.010 5,406 +0.00(+0.00%)
Jan 23, 2024 4.030 4.030 4.000 4.010 16,243 +0.00(+0.00%)
Jan 22, 2024 3.990 4.011 3.990 4.010 10,452 +0.02(+0.49%)
Jan 19, 2024 3.990 4.000 3.971 3.990 15,077 -0.00(-0.00%)
Jan 18, 2024 4.010 4.010 3.971 3.991 19,536 -0.02(-0.49%)
Jan 17, 2024 3.990 4.049 3.990 4.010 4,372 +0.00(+0.00%)
Jan 16, 2024 4.059 4.059 4.000 4.010 13,804 -0.01(-0.33%)
Jan 12, 2024 4.072 4.072 4.014 4.023 11,186 +0.00(+0.00%)
Jan 11, 2024 4.043 4.053 4.023 4.023 4,752 -0.01(-0.24%)
Jan 10, 2024 4.043 4.043 4.025 4.033 8,580 +0.00(+0.00%)
Jan 09, 2024 4.033 4.043 4.023 4.033 6,014 -0.01(-0.24%)
Jan 08, 2024 4.014 4.043 4.014 4.043 12,752 +0.03(+0.75%)
Jan 05, 2024 4.019 4.023 3.994 4.013 6,141 +0.03(+0.71%)
Jan 04, 2024 3.994 3.999 3.984 3.984 24,055 -0.02(-0.49%)
Jan 03, 2024 3.975 4.004 3.975 4.004 13,964 +0.00(+0.00%)
Jan 02, 2024 3.897 4.004 3.897 4.004 22,216 +0.02(+0.49%)
Dec 29, 2023 4.082 4.082 3.926 3.984 96,600 -0.02(-0.61%)
Dec 28, 2023 4.038 4.038 4.004 4.009 4,636 -0.02(-0.60%)
Dec 27, 2023 4.033 4.053 3.955 4.033 19,910 +0.03(+0.73%)
Dec 26, 2023 4.014 4.021 3.994 4.004 19,002 +0.01(+0.24%)
Dec 22, 2023 3.994 4.045 3.984 3.994 35,066 +0.00(+0.00%)
Dec 21, 2023 3.965 3.994 3.945 3.994 22,465 +0.02(+0.49%)
Dec 20, 2023 3.984 4.023 3.975 3.975 23,426 -0.03(-0.85%)
Dec 19, 2023 4.043 4.053 4.004 4.009 13,965 +0.01(+0.25%)
Dec 18, 2023 4.008 4.045 3.960 3.999 28,477 -0.01(-0.24%)
Dec 15, 2023 4.037 4.057 4.008 4.008 14,279 -0.03(-0.72%)
Dec 14, 2023 3.960 4.076 3.959 4.037 13,487 +0.04(+0.97%)
Dec 13, 2023 3.931 4.076 3.883 3.999 26,019 +0.07(+1.72%)
Dec 12, 2023 3.931 3.945 3.912 3.931 6,409 -0.01(-0.25%)
Dec 11, 2023 3.873 3.952 3.873 3.941 32,939 +0.02(+0.49%)
Dec 08, 2023 3.892 3.939 3.888 3.921 9,633 +0.02(+0.50%)
Dec 07, 2023 3.892 3.912 3.892 3.902 13,425 +0.01(+0.25%)
Dec 06, 2023 3.902 3.912 3.892 3.892 13,222 -0.03(-0.74%)
Dec 05, 2023 3.912 3.926 3.884 3.921 9,198 +0.00(+0.00%)
Dec 04, 2023 3.892 3.921 3.873 3.921 10,487 +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.