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 (%)
Dec 31, 2020 4.219 4.219 4.219 77,867 +0.03(+0.61%)
Dec 30, 2020 4.223 4.223 4.113 4.193 77,867 -0.01(-0.35%)
Dec 29, 2020 4.259 4.259 4.179 4.208 11,040 +0.01(+0.35%)
Dec 28, 2020 4.208 4.284 4.193 4.193 17,974 -0.05(-1.21%)
Dec 24, 2020 4.230 4.247 4.223 4.245 11,710 +0.01(+0.17%)
Dec 23, 2020 4.281 4.281 4.215 4.237 13,796 -0.02(-0.42%)
Dec 22, 2020 4.333 4.345 4.223 4.255 17,294 -0.05(-1.15%)
Dec 21, 2020 4.321 4.321 4.223 4.305 16,450 -0.03(-0.64%)
Dec 18, 2020 4.326 4.333 4.259 4.333 11,438 +0.05(+1.11%)
Dec 17, 2020 4.260 4.290 4.259 4.285 12,799 -0.01(-0.34%)
Dec 16, 2020 4.311 4.311 4.274 4.300 12,517 -0.03(-0.76%)
Dec 15, 2020 4.504 4.504 4.179 4.333 59,798 -0.15(-3.28%)
Dec 14, 2020 4.447 4.548 4.447 4.480 37,217 -0.05(-1.05%)
Dec 11, 2020 4.389 4.549 4.389 4.527 40,190 +0.14(+3.16%)
Dec 10, 2020 4.403 4.433 4.374 4.389 3,931 -0.05(-1.15%)
Dec 09, 2020 4.374 4.462 4.370 4.440 20,879 +0.08(+1.75%)
Dec 08, 2020 4.279 4.374 4.279 4.363 25,598 +0.06(+1.44%)
Dec 07, 2020 4.323 4.360 4.299 4.301 24,189 +0.01(+0.17%)
Dec 04, 2020 4.294 4.307 4.265 4.294 3,566 -0.01(-0.34%)
Dec 03, 2020 4.301 4.338 4.272 4.309 34,563 +0.01(+0.17%)
Dec 02, 2020 4.301 4.309 4.294 4.301 8,038 +0.02(+0.38%)
Dec 01, 2020 4.297 4.311 4.272 4.285 13,657 +0.01(+0.13%)
Nov 30, 2020 4.301 4.344 4.228 4.279 25,302 +0.07(+1.56%)
Nov 27, 2020 4.228 4.259 4.199 4.214 34,154 +0.01(+0.17%)
Nov 25, 2020 4.207 4.228 4.199 4.207 15,362 +0.03(+0.61%)
Nov 24, 2020 4.151 4.192 4.097 4.181 12,203 +0.01(+0.17%)
Nov 23, 2020 4.104 4.207 3.929 4.174 27,126 -0.05(-1.29%)
Nov 20, 2020 4.092 4.228 4.092 4.228 11,384 +0.09(+2.20%)
Nov 19, 2020 4.155 4.155 4.126 4.137 7,113 +0.01(+0.14%)
Nov 18, 2020 4.141 4.155 4.104 4.131 9,278 -0.01(-0.24%)
Nov 17, 2020 4.228 4.228 4.104 4.141 31,972 +0.05(+1.14%)
Nov 16, 2020 4.022 4.109 4.022 4.094 52,044 +0.04(+1.09%)
Nov 13, 2020 4.026 4.066 4.005 4.050 17,694 +0.02(+0.61%)
Nov 12, 2020 4.044 4.066 4.011 4.026 9,669 -0.02(-0.45%)
Nov 11, 2020 4.044 4.058 4.022 4.044 20,858 +0.07(+1.64%)
Nov 10, 2020 3.971 3.979 3.957 3.979 14,717 +0.01(+0.37%)
Nov 09, 2020 3.928 3.971 3.928 3.964 27,254 +0.09(+2.24%)
Nov 06, 2020 3.928 3.928 3.877 3.877 12,994 +0.00(+0.00%)
Nov 05, 2020 3.870 3.906 3.870 3.877 28,372 +0.04(+1.13%)
Nov 04, 2020 3.798 3.837 3.798 3.834 18,260 +0.04(+0.95%)
Nov 03, 2020 3.726 3.798 3.726 3.798 19,264 +0.05(+1.35%)
Nov 02, 2020 3.697 3.765 3.697 3.747 45,034 -0.05(-1.33%)
Oct 30, 2020 3.812 3.834 3.750 3.798 47,138 +0.04(+1.16%)
Oct 29, 2020 3.823 3.823 3.754 3.754 9,102 -0.03(-0.76%)
Oct 28, 2020 3.870 3.870 3.762 3.783 19,738 -0.03(-0.76%)
Oct 27, 2020 3.834 3.834 3.812 3.812 9,252 +0.01(+0.19%)
Oct 26, 2020 3.827 3.899 3.805 3.805 17,665 -0.04(-1.13%)
Oct 23, 2020 3.863 3.870 3.832 3.849 8,294 -0.02(-0.56%)
Oct 22, 2020 3.877 3.877 3.863 3.870 7,914 -0.01(-0.28%)
Oct 21, 2020 3.870 3.903 3.856 3.881 13,451 +0.01(+0.28%)
Oct 20, 2020 3.827 3.894 3.820 3.870 7,504 +0.01(+0.19%)
Oct 19, 2020 3.834 3.863 3.834 3.863 6,270 +0.00(+0.00%)
Oct 16, 2020 3.906 3.906 3.805 3.863 25,850 -0.04(-1.11%)
Oct 15, 2020 3.906 3.911 3.885 3.906 7,719 -0.03(-0.74%)
Oct 14, 2020 3.921 3.971 3.877 3.935 37,095 +0.02(+0.60%)
Oct 13, 2020 3.935 3.943 3.897 3.912 24,050 -0.01(-0.35%)
Oct 12, 2020 3.868 3.925 3.868 3.925 8,220 +0.02(+0.55%)
Oct 09, 2020 3.890 3.911 3.861 3.904 11,147 +0.04(+1.12%)
Oct 08, 2020 3.875 3.904 3.839 3.861 19,296 +0.03(+0.91%)
Oct 07, 2020 3.868 3.868 3.821 3.826 15,163 +0.04(+0.98%)
Oct 06, 2020 3.854 3.854 3.789 3.789 41,716 -0.06(-1.49%)
Oct 05, 2020 3.832 3.846 3.825 3.846 4,895 +0.05(+1.32%)
Oct 02, 2020 3.760 3.825 3.757 3.796 2,368 -0.03(-0.72%)
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.