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, 2020 4.302 4.345 4.230 4.281 25,295 +0.07(+1.56%)
Nov 27, 2020 4.229 4.260 4.200 4.215 34,146 +0.01(+0.17%)
Nov 25, 2020 4.208 4.229 4.200 4.208 15,358 +0.03(+0.61%)
Nov 24, 2020 4.152 4.193 4.098 4.182 12,200 +0.01(+0.17%)
Nov 23, 2020 4.106 4.208 3.930 4.175 27,119 -0.05(-1.29%)
Nov 20, 2020 4.093 4.229 4.093 4.229 11,382 +0.09(+2.20%)
Nov 19, 2020 4.157 4.157 4.127 4.138 7,111 +0.01(+0.14%)
Nov 18, 2020 4.142 4.157 4.106 4.132 9,275 -0.01(-0.24%)
Nov 17, 2020 4.229 4.229 4.106 4.142 31,964 +0.05(+1.14%)
Nov 16, 2020 4.023 4.110 4.023 4.096 52,030 +0.04(+1.09%)
Nov 13, 2020 4.027 4.067 4.006 4.051 17,689 +0.02(+0.61%)
Nov 12, 2020 4.045 4.067 4.012 4.027 9,667 -0.02(-0.45%)
Nov 11, 2020 4.045 4.059 4.023 4.045 20,853 +0.07(+1.64%)
Nov 10, 2020 3.973 3.980 3.958 3.980 14,714 +0.01(+0.37%)
Nov 09, 2020 3.929 3.972 3.929 3.965 27,247 +0.09(+2.24%)
Nov 06, 2020 3.929 3.929 3.878 3.878 12,990 +0.00(+0.00%)
Nov 05, 2020 3.871 3.907 3.871 3.878 28,365 +0.04(+1.13%)
Nov 04, 2020 3.799 3.838 3.799 3.835 18,256 +0.04(+0.95%)
Nov 03, 2020 3.726 3.799 3.726 3.799 19,259 +0.05(+1.35%)
Nov 02, 2020 3.698 3.766 3.698 3.748 45,022 -0.05(-1.33%)
Oct 30, 2020 3.813 3.835 3.751 3.799 47,126 +0.04(+1.16%)
Oct 29, 2020 3.824 3.824 3.755 3.755 9,100 -0.03(-0.76%)
Oct 28, 2020 3.871 3.871 3.763 3.784 19,733 -0.03(-0.76%)
Oct 27, 2020 3.835 3.835 3.813 3.813 9,249 +0.01(+0.19%)
Oct 26, 2020 3.828 3.900 3.806 3.806 17,660 -0.04(-1.13%)
Oct 23, 2020 3.864 3.871 3.833 3.849 8,292 -0.02(-0.56%)
Oct 22, 2020 3.878 3.878 3.864 3.871 7,911 -0.01(-0.28%)
Oct 21, 2020 3.871 3.904 3.857 3.882 13,448 +0.01(+0.28%)
Oct 20, 2020 3.828 3.896 3.821 3.871 7,502 +0.01(+0.19%)
Oct 19, 2020 3.835 3.864 3.835 3.864 6,268 +0.00(+0.00%)
Oct 16, 2020 3.907 3.907 3.806 3.864 25,843 -0.04(-1.11%)
Oct 15, 2020 3.907 3.912 3.886 3.907 7,717 -0.03(-0.74%)
Oct 14, 2020 3.922 3.973 3.878 3.936 37,085 +0.02(+0.60%)
Oct 13, 2020 3.936 3.944 3.898 3.913 24,044 -0.01(-0.35%)
Oct 12, 2020 3.869 3.926 3.869 3.926 8,217 +0.02(+0.55%)
Oct 09, 2020 3.891 3.912 3.862 3.905 11,144 +0.04(+1.12%)
Oct 08, 2020 3.876 3.905 3.840 3.862 19,291 +0.03(+0.91%)
Oct 07, 2020 3.869 3.869 3.822 3.827 15,159 +0.04(+0.98%)
Oct 06, 2020 3.855 3.855 3.790 3.790 41,705 -0.06(-1.49%)
Oct 05, 2020 3.833 3.847 3.826 3.847 4,894 +0.05(+1.32%)
Oct 02, 2020 3.761 3.826 3.758 3.797 2,368 -0.03(-0.72%)
Oct 01, 2020 3.761 3.826 3.761 3.825 16,962 +0.01(+0.34%)
Sep 30, 2020 3.919 3.919 3.812 3.812 24,245 +0.00(+0.00%)
Sep 29, 2020 3.761 3.840 3.733 3.812 31,122 +0.02(+0.57%)
Sep 28, 2020 3.826 3.826 3.783 3.790 11,539 +0.04(+1.05%)
Sep 25, 2020 3.725 3.751 3.725 3.751 7,383 +0.00(+0.10%)
Sep 24, 2020 3.754 3.776 3.747 3.747 15,512 -0.01(-0.19%)
Sep 23, 2020 3.812 3.840 3.733 3.754 46,389 -0.05(-1.32%)
Sep 22, 2020 3.819 3.826 3.790 3.804 76,359 -0.01(-0.38%)
Sep 21, 2020 3.819 3.862 3.819 3.819 29,457 -0.02(-0.51%)
Sep 18, 2020 3.876 3.876 3.838 3.838 9,055 -0.00(-0.05%)
Sep 17, 2020 3.847 3.855 3.819 3.840 20,884 +0.00(+0.00%)
Sep 16, 2020 3.840 3.883 3.840 3.840 19,080 -0.01(-0.37%)
Sep 15, 2020 3.883 3.883 3.840 3.855 26,100 +0.04(+1.05%)
Sep 14, 2020 3.837 3.837 3.812 3.815 40,081 +0.01(+0.34%)
Sep 11, 2020 3.837 3.837 3.798 3.802 25,846 -0.01(-0.37%)
Sep 10, 2020 3.802 3.830 3.794 3.816 35,549 +0.01(+0.37%)
Sep 09, 2020 3.802 3.830 3.794 3.802 46,031 +0.05(+1.23%)
Sep 08, 2020 3.794 3.794 3.752 3.755 11,771 -0.07(-1.86%)
Sep 04, 2020 3.794 3.844 3.752 3.826 17,979 -0.03(-0.65%)
Sep 03, 2020 3.851 3.915 3.809 3.851 18,127 +0.01(+0.37%)
Sep 02, 2020 3.851 3.851 3.830 3.837 13,517 +0.01(+0.19%)
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.