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, 2021 5.388 5.404 5.277 5.300 18,788 -0.04(-0.74%)
Nov 29, 2021 5.245 5.388 5.245 5.340 28,689 +0.02(+0.45%)
Nov 26, 2021 5.292 5.348 5.261 5.316 11,214 -0.06(-1.03%)
Nov 24, 2021 5.380 5.380 5.332 5.372 5,475 +0.01(+0.17%)
Nov 23, 2021 5.372 5.396 5.284 5.363 32,644 -0.00(-0.02%)
Nov 22, 2021 5.332 5.384 5.235 5.364 11,719 +0.01(+0.15%)
Nov 19, 2021 5.372 5.372 5.340 5.356 22,695 -0.01(-0.15%)
Nov 18, 2021 5.396 5.364 5.364 5.364 7,794 -0.06(-1.02%)
Nov 17, 2021 5.485 5.485 5.356 5.419 10,877 -0.03(-0.51%)
Nov 16, 2021 5.475 5.483 5.419 5.447 14,229 +0.01(+0.15%)
Nov 15, 2021 5.411 5.454 5.411 5.439 5,229 -0.02(-0.28%)
Nov 12, 2021 5.470 5.494 5.423 5.454 12,137 +0.02(+0.29%)
Nov 11, 2021 5.423 5.470 5.410 5.439 19,469 +0.05(+0.88%)
Nov 10, 2021 5.383 5.391 10,197 -0.02(-0.29%)
Nov 09, 2021 5.383 5.407 5.376 5.407 17,352 +0.03(+0.59%)
Nov 08, 2021 5.328 5.435 5.328 5.376 29,996 -0.06(-1.16%)
Nov 05, 2021 5.376 5.439 5.376 5.439 3,726 +0.06(+1.17%)
Nov 04, 2021 5.431 5.431 5.364 5.376 3,391 -0.07(-1.37%)
Nov 03, 2021 5.360 5.450 5.344 5.450 14,401 +0.04(+0.66%)
Nov 02, 2021 5.423 5.423 5.328 5.415 18,424 +0.00(+0.00%)
Nov 01, 2021 5.320 5.423 5.297 5.415 12,921 +0.08(+1.48%)
Oct 29, 2021 5.407 5.407 5.312 5.336 8,870 -0.03(-0.59%)
Oct 28, 2021 5.297 5.368 5.297 5.368 16,785 +0.01(+0.15%)
Oct 27, 2021 5.360 5.360 5.297 5.360 5,874 +0.01(+0.15%)
Oct 26, 2021 5.316 5.352 11,665 +0.03(+0.59%)
Oct 25, 2021 5.328 5.328 5.297 5.320 5,452 -0.02(-0.30%)
Oct 22, 2021 5.336 5.336 5.305 5.336 6,906 +0.02(+0.33%)
Oct 21, 2021 5.328 5.336 5.297 5.318 7,484 -0.01(-0.19%)
Oct 20, 2021 5.336 5.344 5.312 5.328 11,678 +0.02(+0.30%)
Oct 19, 2021 5.312 5.339 5.297 5.312 1,748 +0.04(+0.75%)
Oct 18, 2021 5.234 5.273 5.210 5.273 7,836 -0.01(-0.15%)
Oct 15, 2021 5.336 5.343 5.242 5.281 13,666 -0.02(-0.30%)
Oct 14, 2021 5.360 5.360 5.250 5.297 19,068 -0.04(-0.74%)
Oct 13, 2021 5.288 5.353 5.281 5.336 8,917 +0.07(+1.35%)
Oct 12, 2021 5.265 5.265 5.226 5.265 16,792 -0.02(-0.35%)
Oct 11, 2021 5.323 5.323 5.260 5.284 13,325 +0.04(+0.75%)
Oct 08, 2021 5.244 5.323 5.241 5.245 9,241 +0.03(+0.60%)
Oct 07, 2021 5.198 5.323 5.198 5.213 8,990 -0.02(-0.30%)
Oct 06, 2021 5.237 5.276 5.219 5.229 7,240 -0.01(-0.15%)
Oct 05, 2021 5.237 5.257 5.215 5.237 4,080 +0.02(+0.30%)
Oct 04, 2021 5.190 5.229 5.174 5.221 3,506 +0.00(+0.02%)
Oct 01, 2021 5.268 5.268 5.169 5.220 10,057 +0.01(+0.28%)
Sep 30, 2021 5.237 5.287 5.186 5.206 9,942 -0.02(-0.30%)
Sep 29, 2021 5.143 5.292 5.140 5.221 6,881 +0.02(+0.45%)
Sep 28, 2021 5.284 5.284 5.120 5.198 13,787 -0.03(-0.51%)
Sep 27, 2021 5.264 5.323 5.206 5.225 7,326 -0.02(-0.38%)
Sep 24, 2021 5.284 5.284 5.200 5.245 6,090 +0.07(+1.31%)
Sep 23, 2021 5.245 5.245 5.127 5.177 7,608 +0.01(+0.20%)
Sep 22, 2021 5.120 5.238 5.120 5.166 10,582 +0.02(+0.46%)
Sep 21, 2021 5.112 5.292 5.112 5.143 18,823 +0.02(+0.46%)
Sep 20, 2021 5.166 5.166 5.120 5.120 32,705 -0.07(-1.43%)
Sep 17, 2021 5.272 5.272 5.167 5.194 10,148 -0.11(-2.14%)
Sep 16, 2021 5.213 5.307 5.159 5.307 11,272 +0.01(+0.28%)
Sep 15, 2021 5.315 5.323 5.222 5.293 10,710 -0.02(-0.43%)
Sep 14, 2021 5.323 5.323 5.245 5.315 12,464 +0.03(+0.54%)
Sep 13, 2021 5.124 5.287 5.124 5.287 27,104 +0.02(+0.30%)
Sep 10, 2021 5.279 5.287 5.094 5.271 57,569 +0.27(+5.43%)
Sep 09, 2021 5.092 5.287 4.929 5.000 21,778 -0.10(-1.96%)
Sep 08, 2021 5.287 5.287 5.092 5.100 13,792 -0.01(-0.15%)
Sep 07, 2021 5.053 5.168 5.053 5.108 20,684 +0.02(+0.31%)
Sep 03, 2021 5.108 5.123 5.092 5.092 5,250 -0.04(-0.76%)
Sep 02, 2021 5.077 5.209 4.991 5.131 25,335 +0.05(+1.07%)
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.