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, 2022 3.862 3.949 3.818 3.844 21,428 +0.03(+0.91%)
Nov 29, 2022 3.862 3.862 3.810 3.810 8,292 -0.01(-0.23%)
Nov 28, 2022 3.844 3.871 3.810 3.818 10,492 -0.02(-0.43%)
Nov 25, 2022 3.835 3.835 3.835 3.835 1,341 +0.01(+0.20%)
Nov 23, 2022 3.792 3.871 3.766 3.827 21,397 +0.08(+2.15%)
Nov 22, 2022 3.723 3.754 3.714 3.746 19,231 +0.02(+0.64%)
Nov 21, 2022 3.705 3.758 3.705 3.723 12,212 -0.02(-0.46%)
Nov 18, 2022 3.772 3.772 3.731 3.740 2,559 +0.01(+0.23%)
Nov 17, 2022 3.740 3.784 3.697 3.731 27,091 -0.03(-0.69%)
Nov 16, 2022 3.784 3.784 3.705 3.757 28,972 -0.05(-1.37%)
Nov 15, 2022 3.862 3.862 3.784 3.810 11,237 +0.02(+0.60%)
Nov 14, 2022 3.821 3.828 3.778 3.787 12,828 -0.02(-0.48%)
Nov 11, 2022 3.804 3.830 3.770 3.805 10,369 +0.02(+0.48%)
Nov 10, 2022 3.778 3.839 3.672 3.787 13,127 +0.09(+2.57%)
Nov 09, 2022 3.662 3.709 3.662 3.692 8,226 +0.02(+0.47%)
Nov 08, 2022 3.683 3.683 3.666 3.675 731 +0.00(+0.00%)
Nov 07, 2022 3.614 3.675 3.614 3.675 1,138 +0.06(+1.67%)
Nov 04, 2022 3.649 3.649 3.571 3.614 11,186 -0.01(-0.24%)
Nov 03, 2022 3.589 3.718 3.589 3.623 20,060 -0.11(-3.00%)
Nov 02, 2022 3.735 3.761 3.710 3.735 891 +0.00(+0.00%)
Nov 01, 2022 3.701 3.839 3.701 3.735 11,827 +0.04(+1.11%)
Oct 31, 2022 3.727 3.745 3.666 3.694 12,372 -0.01(-0.17%)
Oct 28, 2022 3.683 3.718 3.683 3.701 2,251 +0.05(+1.42%)
Oct 27, 2022 3.623 3.675 3.554 3.649 13,291 +0.05(+1.44%)
Oct 26, 2022 3.600 3.600 3.597 3.597 1,072 +0.03(+0.97%)
Oct 25, 2022 3.537 3.563 3.537 3.563 1,136 +0.04(+1.23%)
Oct 24, 2022 3.545 3.561 3.497 3.520 49,225 +0.00(+0.00%)
Oct 20, 2022 3.520 62 -0.03(-0.72%)
Oct 19, 2022 3.606 3.606 3.537 3.545 12,838 -0.07(-1.92%)
Oct 18, 2022 3.614 3.614 3.520 3.614 10,522 +0.08(+2.38%)
Oct 17, 2022 3.505 3.539 3.485 3.530 10,976 +0.08(+2.23%)
Oct 14, 2022 3.530 3.530 3.453 3.453 7,794 -0.03(-0.74%)
Oct 13, 2022 3.402 3.479 3.393 3.479 20,326 +0.04(+1.24%)
Oct 12, 2022 3.419 3.539 3.403 3.436 8,839 +0.02(+0.50%)
Oct 11, 2022 3.394 3.513 3.394 3.419 7,237 -0.05(-1.48%)
Oct 10, 2022 3.479 3.526 3.462 3.470 3,296 -0.07(-1.93%)
Oct 07, 2022 3.530 3.539 3.484 3.539 10,501 -0.00(-0.12%)
Oct 06, 2022 3.582 3.590 3.543 3.543 18,170 -0.07(-2.01%)
Oct 05, 2022 3.590 3.616 3.573 3.616 5,830 -0.02(-0.52%)
Oct 04, 2022 3.590 3.641 3.572 3.635 15,201 +0.12(+3.46%)
Oct 03, 2022 3.518 3.582 3.479 3.513 72,365 +0.05(+1.48%)
Sep 30, 2022 3.462 3.565 3.462 3.462 11,573 +0.01(+0.25%)
Sep 29, 2022 3.411 3.479 3.376 3.453 12,485 -0.05(-1.46%)
Sep 28, 2022 3.488 3.582 3.436 3.505 17,339 +0.07(+1.99%)
Sep 27, 2022 3.547 3.551 3.385 3.436 15,678 -0.04(-1.23%)
Sep 26, 2022 3.616 3.616 3.453 3.479 25,648 -0.15(-4.01%)
Sep 23, 2022 3.735 3.741 3.582 3.624 29,722 -0.19(-4.93%)
Sep 22, 2022 3.855 3.872 3.701 3.812 9,197 -0.11(-2.83%)
Sep 21, 2022 3.958 3.983 3.898 3.924 10,817 -0.03(-0.76%)
Sep 20, 2022 3.983 3.983 3.953 3.953 4,915 -0.03(-0.75%)
Sep 19, 2022 4.018 4.018 3.975 3.983 4,134 +0.01(+0.22%)
Sep 16, 2022 4.009 4.020 3.949 3.975 14,537 -0.06(-1.48%)
Sep 15, 2022 4.086 4.088 4.018 4.035 30,852 -0.03(-0.63%)
Sep 14, 2022 4.120 4.126 4.047 4.060 13,935 -0.05(-1.25%)
Sep 13, 2022 4.163 4.180 4.112 4.112 14,371 -0.08(-1.84%)
Sep 12, 2022 4.138 4.201 4.137 4.189 37,935 +0.05(+1.23%)
Sep 09, 2022 4.113 4.145 4.087 4.138 12,534 +0.03(+0.72%)
Sep 08, 2022 4.087 4.113 4.087 4.108 4,398 -0.00(-0.10%)
Sep 07, 2022 4.057 4.113 4.057 4.113 7,176 +0.07(+1.68%)
Sep 06, 2022 3.985 4.099 3.985 4.045 13,724 -0.03(-0.83%)
Sep 02, 2022 4.079 4.130 4.070 4.079 22,575 +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.