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 (%)
Nov 30, 2017 3.577 3.577 3.558 3.558 15,196 -0.00(-0.08%)
Nov 29, 2017 3.561 3.594 3.545 3.561 38,739 -0.00(-0.11%)
Nov 28, 2017 3.539 3.583 3.539 3.565 19,800 +0.01(+0.27%)
Nov 27, 2017 3.572 3.572 3.539 3.556 21,786 +0.00(+0.00%)
Nov 24, 2017 3.556 3.561 3.555 3.555 2,572 +0.02(+0.46%)
Nov 22, 2017 3.539 3.552 3.534 3.539 43,904 +0.00(+0.00%)
Nov 21, 2017 3.518 3.545 3.518 3.539 17,976 +0.01(+0.31%)
Nov 20, 2017 3.506 3.548 3.506 3.528 27,341 +0.01(+0.15%)
Nov 17, 2017 3.572 3.596 3.506 3.523 96,412 -0.07(-1.98%)
Nov 16, 2017 3.681 3.681 3.581 3.594 48,097 -0.11(-3.09%)
Nov 15, 2017 3.622 3.708 3.605 3.708 27,966 +0.03(+0.92%)
Nov 14, 2017 3.678 3.697 3.660 3.675 12,679 -0.01(-0.32%)
Nov 13, 2017 3.627 3.708 3.627 3.686 37,100 +0.06(+1.65%)
Nov 10, 2017 3.607 3.627 3.607 3.627 7,847 -0.00(-0.00%)
Nov 09, 2017 3.578 3.638 3.578 3.627 24,096 -0.01(-0.30%)
Nov 08, 2017 3.627 3.638 3.616 3.638 24,594 +0.03(+0.75%)
Nov 07, 2017 3.627 3.627 3.611 3.611 5,685 +0.00(+0.14%)
Nov 06, 2017 3.606 3.616 3.599 3.606 4,997 -0.00(-0.14%)
Nov 03, 2017 3.601 3.627 3.601 3.611 21,213 +0.02(+0.45%)
Nov 02, 2017 3.578 3.605 3.578 3.594 14,264 +0.00(+0.00%)
Nov 01, 2017 3.583 3.605 3.583 3.594 18,246 -0.00(-0.00%)
Oct 31, 2017 3.605 3.621 3.584 3.594 24,439 +0.01(+0.15%)
Oct 30, 2017 3.594 3.605 3.581 3.589 11,292 -0.02(-0.45%)
Oct 27, 2017 3.594 3.605 3.573 3.605 31,683 +0.02(+0.45%)
Oct 26, 2017 3.545 3.594 3.545 3.589 37,777 +0.04(+1.04%)
Oct 25, 2017 3.577 3.577 3.545 3.552 38,301 -0.02(-0.58%)
Oct 24, 2017 3.583 3.589 3.567 3.573 13,004 -0.01(-0.24%)
Oct 23, 2017 3.573 3.583 3.567 3.581 7,996 -0.01(-0.21%)
Oct 20, 2017 3.583 3.594 3.578 3.589 25,968 +0.00(+0.08%)
Oct 19, 2017 3.573 3.586 3.573 3.586 5,532 -0.00(-0.05%)
Oct 18, 2017 3.594 3.594 3.574 3.588 10,669 -0.00(-0.05%)
Oct 17, 2017 3.574 3.611 3.570 3.590 15,878 +0.04(+1.09%)
Oct 16, 2017 3.583 3.607 3.551 3.551 40,539 -0.02(-0.44%)
Oct 13, 2017 3.572 3.572 3.562 3.567 17,437 -0.01(-0.16%)
Oct 12, 2017 3.567 3.578 3.551 3.572 31,660 +0.03(+0.71%)
Oct 11, 2017 3.556 3.556 3.546 3.547 42,500 -0.01(-0.40%)
Oct 10, 2017 3.572 3.590 3.556 3.562 57,326 -0.01(-0.40%)
Oct 09, 2017 3.632 3.632 3.572 3.576 6,804 -0.01(-0.30%)
Oct 06, 2017 3.653 3.653 3.562 3.587 37,617 +0.04(+1.17%)
Oct 05, 2017 3.578 3.583 3.497 3.546 98,969 -0.03(-0.90%)
Oct 04, 2017 3.572 3.578 3.556 3.578 34,418 +0.01(+0.30%)
Oct 03, 2017 3.556 3.567 3.546 3.567 35,065 +0.02(+0.45%)
Oct 02, 2017 3.567 3.567 3.551 3.551 51,423 +0.01(+0.15%)
Sep 29, 2017 3.567 3.567 3.537 3.546 25,456 -0.02(-0.60%)
Sep 28, 2017 3.562 3.567 3.540 3.567 19,945 +0.00(+0.00%)
Sep 27, 2017 3.610 3.610 3.540 3.567 59,330 +0.03(+0.91%)
Sep 26, 2017 3.551 3.551 3.486 3.535 18,411 +0.00(+0.08%)
Sep 25, 2017 3.497 3.535 3.497 3.532 47,607 +0.01(+0.31%)
Sep 22, 2017 3.513 3.556 3.513 3.521 36,580 -0.00(-0.08%)
Sep 21, 2017 3.513 3.529 3.513 3.524 10,945 +0.01(+0.31%)
Sep 20, 2017 3.567 3.567 3.513 3.513 46,894 -0.04(-1.06%)
Sep 19, 2017 3.567 3.567 3.540 3.551 21,331 -0.01(-0.30%)
Sep 18, 2017 3.572 3.589 3.555 3.562 24,367 +0.00(+0.00%)
Sep 15, 2017 3.572 3.583 3.524 3.562 11,651 +0.01(+0.15%)
Sep 14, 2017 3.539 3.583 3.524 3.556 12,287 +0.01(+0.30%)
Sep 13, 2017 3.551 3.562 3.546 3.546 10,704 -0.01(-0.16%)
Sep 12, 2017 3.589 3.589 3.551 3.551 17,742 +0.01(+0.15%)
Sep 11, 2017 3.551 3.567 3.540 3.546 18,822 +0.01(+0.23%)
Sep 08, 2017 3.532 3.546 3.530 3.538 13,764 +0.00(+0.08%)
Sep 07, 2017 3.541 3.567 3.525 3.535 10,290 +0.01(+0.15%)
Sep 06, 2017 3.530 3.567 3.519 3.530 44,892 +0.00(+0.00%)
Sep 05, 2017 3.487 3.578 3.476 3.530 39,868 +0.01(+0.30%)
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.