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, 2023 3.902 3.902 3.873 3.882 7,080 +0.01(+0.22%)
Nov 29, 2023 3.883 3.888 3.873 3.873 9,959 +0.01(+0.25%)
Nov 28, 2023 3.883 3.883 3.796 3.863 22,873 +0.00(+0.00%)
Nov 27, 2023 3.863 3.867 3.860 3.863 3,031 -0.01(-0.25%)
Nov 24, 2023 3.892 3.902 3.854 3.873 3,312 +0.01(+0.25%)
Nov 22, 2023 3.854 3.892 3.854 3.863 7,110 +0.00(+0.03%)
Nov 21, 2023 3.815 3.863 3.815 3.862 9,044 +0.01(+0.23%)
Nov 20, 2023 3.863 3.863 3.815 3.854 6,891 -0.01(-0.25%)
Nov 17, 2023 3.825 3.864 3.825 3.863 3,384 +0.01(+0.25%)
Nov 16, 2023 3.786 3.859 3.786 3.854 20,898 -0.01(-0.25%)
Nov 15, 2023 3.825 3.883 3.776 3.863 41,421 -0.01(-0.25%)
Nov 14, 2023 3.855 3.902 3.844 3.873 14,672 +0.05(+1.38%)
Nov 13, 2023 3.763 3.868 3.763 3.820 35,126 +0.00(+0.00%)
Nov 10, 2023 3.763 3.830 3.763 3.820 5,995 +0.03(+0.76%)
Nov 09, 2023 3.885 3.885 3.756 3.791 12,414 -0.05(-1.25%)
Nov 08, 2023 3.849 3.877 3.830 3.839 2,187 -0.01(-0.25%)
Nov 07, 2023 3.801 3.863 3.801 3.849 16,168 -0.03(-0.74%)
Nov 06, 2023 3.897 3.897 3.839 3.878 30,101 +0.03(+0.91%)
Nov 03, 2023 3.791 3.906 3.791 3.843 11,899 -0.01(-0.16%)
Nov 02, 2023 3.811 3.867 3.753 3.849 18,451 +0.05(+1.26%)
Nov 01, 2023 3.684 3.830 3.684 3.801 58,678 +0.09(+2.32%)
Oct 31, 2023 3.753 3.753 3.696 3.715 30,483 +0.04(+1.04%)
Oct 30, 2023 3.629 3.677 3.629 3.677 1,108 +0.04(+1.05%)
Oct 27, 2023 3.696 3.696 3.638 3.638 9,787 -0.02(-0.52%)
Oct 26, 2023 3.686 3.686 3.638 3.657 7,792 -0.00(-0.01%)
Oct 25, 2023 3.677 3.677 3.657 3.657 5,687 -0.01(-0.26%)
Oct 24, 2023 3.657 3.715 3.657 3.667 5,981 -0.02(-0.52%)
Oct 23, 2023 3.638 3.690 3.638 3.686 34,056 +0.00(+0.00%)
Oct 20, 2023 3.705 3.724 3.667 3.686 28,050 -0.02(-0.52%)
Oct 19, 2023 3.724 3.734 3.686 3.705 34,843 +0.00(+0.00%)
Oct 18, 2023 3.724 3.744 3.677 3.705 63,158 -0.01(-0.26%)
Oct 17, 2023 3.648 3.744 3.648 3.715 63,999 -0.03(-0.87%)
Oct 16, 2023 3.804 3.804 3.710 3.747 39,245 +0.05(+1.28%)
Oct 13, 2023 3.681 3.766 3.681 3.700 76,388 -0.04(-1.02%)
Oct 12, 2023 3.691 3.795 3.691 3.738 30,762 +0.03(+0.77%)
Oct 11, 2023 3.738 3.804 3.710 3.710 73,194 +0.00(+0.00%)
Oct 10, 2023 3.676 3.719 3.673 3.710 27,215 +0.04(+1.03%)
Oct 09, 2023 3.624 3.672 3.624 3.672 15,263 +0.06(+1.57%)
Oct 06, 2023 3.577 3.643 3.548 3.615 39,624 +0.00(+0.00%)
Oct 05, 2023 3.624 3.624 3.596 3.615 9,220 -0.01(-0.26%)
Oct 04, 2023 3.624 3.634 3.615 3.624 9,300 +0.00(+0.08%)
Oct 03, 2023 3.653 3.653 3.621 3.621 9,376 -0.04(-1.11%)
Oct 02, 2023 3.681 3.710 3.662 3.662 45,114 -0.04(-1.03%)
Sep 29, 2023 3.738 3.738 3.695 3.700 13,331 -0.01(-0.26%)
Sep 28, 2023 3.700 3.719 3.691 3.710 11,206 +0.02(+0.51%)
Sep 27, 2023 3.681 3.747 3.681 3.691 25,715 -0.03(-0.77%)
Sep 26, 2023 3.747 3.747 3.719 3.719 2,335 -0.01(-0.25%)
Sep 25, 2023 3.719 3.747 3.729 3.729 17,188 -0.03(-0.76%)
Sep 22, 2023 3.719 3.766 3.698 3.757 11,221 +0.02(+0.51%)
Sep 21, 2023 3.766 3.766 3.732 3.738 7,555 -0.04(-1.13%)
Sep 20, 2023 3.795 3.804 3.776 3.781 6,816 +0.01(+0.38%)
Sep 19, 2023 3.747 3.795 3.747 3.766 13,928 -0.01(-0.25%)
Sep 18, 2023 3.785 3.794 3.747 3.776 7,707 -0.00(-0.13%)
Sep 15, 2023 3.795 3.795 3.766 3.781 16,102 +0.00(+0.00%)
Sep 14, 2023 3.749 3.787 3.747 3.781 3,788 +0.01(+0.24%)
Sep 13, 2023 3.738 3.785 3.738 3.772 15,932 +0.02(+0.64%)
Sep 12, 2023 3.738 3.766 3.738 3.747 21,459 -0.02(-0.60%)
Sep 11, 2023 3.798 3.817 3.751 3.770 40,442 -0.02(-0.50%)
Sep 08, 2023 3.781 3.831 3.781 3.789 13,873 +0.00(+0.00%)
Sep 07, 2023 3.798 3.807 3.751 3.789 39,952 +0.01(+0.25%)
Sep 06, 2023 3.770 3.807 3.761 3.779 11,194 -0.04(-0.99%)
Sep 05, 2023 3.873 3.892 3.779 3.817 16,180 +0.01(+0.25%)
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.