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 30, 2022 3.728 3.728 3.649 3.666 28,658 +0.01(+0.24%)
Dec 29, 2022 3.754 3.754 3.649 3.658 18,326 +0.02(+0.48%)
Dec 28, 2022 3.710 3.710 3.636 3.640 31,580 -0.01(-0.24%)
Dec 27, 2022 3.772 3.772 3.649 3.649 13,678 -0.06(-1.65%)
Dec 23, 2022 3.684 3.736 3.491 3.710 19,174 +0.01(+0.24%)
Dec 22, 2022 3.728 3.728 3.693 3.701 5,282 -0.04(-0.94%)
Dec 21, 2022 3.684 3.772 3.649 3.736 15,827 +0.01(+0.24%)
Dec 20, 2022 3.763 3.780 3.728 3.728 14,796 +0.01(+0.24%)
Dec 19, 2022 3.754 3.877 3.710 3.719 5,937 -0.01(-0.24%)
Dec 16, 2022 3.710 3.745 3.710 3.728 17,901 -0.03(-0.70%)
Dec 15, 2022 3.754 3.912 3.723 3.754 17,142 -0.02(-0.47%)
Dec 14, 2022 3.754 3.807 3.754 3.772 9,406 -0.04(-0.92%)
Dec 13, 2022 3.833 3.847 3.772 3.807 11,991 +0.01(+0.17%)
Dec 12, 2022 3.774 3.835 3.713 3.800 32,498 +0.00(+0.00%)
Dec 09, 2022 3.887 3.887 3.800 3.800 5,007 -0.03(-0.68%)
Dec 08, 2022 3.852 3.857 3.817 3.826 13,826 +0.02(+0.46%)
Dec 07, 2022 3.826 3.826 3.809 3.809 6,224 +0.01(+0.23%)
Dec 06, 2022 3.826 3.826 3.783 3.800 15,385 -0.02(-0.46%)
Dec 05, 2022 3.896 3.896 3.754 3.817 17,737 -0.06(-1.57%)
Dec 02, 2022 3.861 3.904 3.861 3.878 5,725 +0.02(+0.45%)
Dec 01, 2022 3.870 3.919 3.800 3.861 15,470 +0.02(+0.45%)
Nov 30, 2022 3.861 3.948 3.817 3.843 21,433 +0.03(+0.91%)
Nov 29, 2022 3.861 3.861 3.809 3.809 8,294 -0.01(-0.23%)
Nov 28, 2022 3.843 3.870 3.809 3.817 10,494 -0.02(-0.43%)
Nov 25, 2022 3.834 3.834 3.834 3.834 1,342 +0.01(+0.20%)
Nov 23, 2022 3.791 3.870 3.765 3.826 21,402 +0.08(+2.15%)
Nov 22, 2022 3.722 3.753 3.713 3.745 19,236 +0.02(+0.64%)
Nov 21, 2022 3.704 3.757 3.704 3.722 12,215 -0.02(-0.47%)
Nov 18, 2022 3.771 3.771 3.730 3.739 2,559 +0.01(+0.23%)
Nov 17, 2022 3.739 3.783 3.696 3.730 27,098 -0.03(-0.69%)
Nov 16, 2022 3.783 3.783 3.704 3.757 28,979 -0.05(-1.37%)
Nov 15, 2022 3.861 3.861 3.783 3.809 11,240 +0.02(+0.60%)
Nov 14, 2022 3.820 3.827 3.777 3.786 12,831 -0.02(-0.48%)
Nov 11, 2022 3.803 3.829 3.769 3.804 10,372 +0.02(+0.48%)
Nov 10, 2022 3.777 3.838 3.671 3.786 13,130 +0.09(+2.57%)
Nov 09, 2022 3.661 3.708 3.661 3.691 8,228 +0.02(+0.47%)
Nov 08, 2022 3.682 3.682 3.665 3.674 731 +0.00(+0.00%)
Nov 07, 2022 3.613 3.674 3.613 3.674 1,138 +0.06(+1.67%)
Nov 04, 2022 3.648 3.648 3.570 3.613 11,189 -0.01(-0.24%)
Nov 03, 2022 3.588 3.717 3.588 3.622 20,065 -0.11(-3.00%)
Nov 02, 2022 3.734 3.760 3.709 3.734 891 +0.00(+0.00%)
Nov 01, 2022 3.700 3.838 3.700 3.734 11,830 +0.04(+1.11%)
Oct 31, 2022 3.726 3.744 3.665 3.693 12,375 -0.01(-0.17%)
Oct 28, 2022 3.682 3.717 3.682 3.700 2,251 +0.05(+1.42%)
Oct 27, 2022 3.622 3.674 3.553 3.648 13,295 +0.05(+1.44%)
Oct 26, 2022 3.599 3.599 3.596 3.596 1,072 +0.03(+0.97%)
Oct 25, 2022 3.536 3.562 3.536 3.562 1,136 +0.04(+1.23%)
Oct 24, 2022 3.544 3.560 3.496 3.519 49,237 +0.00(+0.00%)
Oct 20, 2022 3.519 62 -0.03(-0.72%)
Oct 19, 2022 3.605 3.605 3.536 3.544 12,841 -0.07(-1.92%)
Oct 18, 2022 3.613 3.613 3.519 3.613 10,525 +0.08(+2.38%)
Oct 17, 2022 3.504 3.538 3.484 3.529 10,979 +0.08(+2.23%)
Oct 14, 2022 3.529 3.529 3.453 3.453 7,796 -0.03(-0.74%)
Oct 13, 2022 3.401 3.478 3.392 3.478 20,331 +0.04(+1.24%)
Oct 12, 2022 3.418 3.538 3.402 3.435 8,841 +0.02(+0.50%)
Oct 11, 2022 3.393 3.512 3.393 3.418 7,239 -0.05(-1.48%)
Oct 10, 2022 3.478 3.525 3.461 3.470 3,297 -0.07(-1.93%)
Oct 07, 2022 3.529 3.538 3.483 3.538 10,504 -0.00(-0.12%)
Oct 06, 2022 3.581 3.589 3.542 3.542 18,175 -0.07(-2.01%)
Oct 05, 2022 3.589 3.615 3.572 3.615 5,832 -0.02(-0.52%)
Oct 04, 2022 3.589 3.641 3.571 3.634 15,205 +0.12(+3.46%)
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.