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 (%)
Feb 28, 2017 2.982 3.018 2.972 3.013 53,605 +0.03(+1.02%)
Feb 27, 2017 2.955 2.992 2.952 2.982 41,924 +0.03(+1.03%)
Feb 24, 2017 2.977 2.977 2.957 2.952 33,807 -0.02(-0.68%)
Feb 23, 2017 2.941 2.972 2.921 2.972 26,902 +0.03(+1.04%)
Feb 22, 2017 2.977 2.977 2.931 2.941 27,898 -0.03(-0.86%)
Feb 21, 2017 2.936 2.982 2.931 2.967 50,544 +0.05(+1.57%)
Feb 17, 2017 2.921 2.921 2.921 0 -0.03(-1.03%)
Feb 16, 2017 2.972 2.982 2.947 2.952 7,479 -0.01(-0.17%)
Feb 15, 2017 2.944 2.982 2.941 2.957 44,119 +0.01(+0.17%)
Feb 14, 2017 2.931 2.997 2.901 2.952 81,520 +0.04(+1.22%)
Feb 13, 2017 2.936 2.951 2.896 2.916 79,370 +0.01(+0.17%)
Feb 10, 2017 2.901 2.911 2.896 2.911 26,655 +0.02(+0.52%)
Feb 09, 2017 2.886 2.925 2.886 2.896 27,452 -0.04(-1.20%)
Feb 08, 2017 2.921 2.951 2.906 2.931 26,133 +0.02(+0.69%)
Feb 07, 2017 2.921 2.961 2.896 2.911 26,256 -0.01(-0.37%)
Feb 06, 2017 2.926 2.936 2.911 2.922 74,378 -0.00(-0.15%)
Feb 03, 2017 2.936 2.936 2.916 2.926 18,370 +0.01(+0.35%)
Feb 02, 2017 2.905 2.916 2.881 2.916 24,187 +0.01(+0.35%)
Feb 01, 2017 2.841 2.921 2.835 2.906 74,481 +0.03(+1.05%)
Jan 31, 2017 2.906 2.906 2.856 2.876 24,896 -0.01(-0.35%)
Jan 30, 2017 2.905 2.905 2.851 2.886 9,230 +0.01(+0.35%)
Jan 27, 2017 2.896 2.896 2.876 2.876 16,335 -0.02(-0.70%)
Jan 26, 2017 2.871 2.926 2.866 2.896 84,026 +0.05(+1.59%)
Jan 25, 2017 2.868 2.881 2.846 2.851 19,434 +0.01(+0.18%)
Jan 24, 2017 2.851 2.856 2.846 2.846 25,913 -0.01(-0.18%)
Jan 23, 2017 2.860 2.866 2.851 2.851 35,757 -0.01(-0.18%)
Jan 20, 2017 2.871 2.871 2.820 2.856 64,091 -0.01(-0.18%)
Jan 19, 2017 2.820 2.881 2.817 2.861 116,990 +0.04(+1.43%)
Jan 18, 2017 2.830 2.830 2.785 2.820 137,278 -0.03(-1.06%)
Jan 17, 2017 2.841 2.861 2.835 2.851 88,906 +0.04(+1.25%)
Jan 13, 2017 2.815 2.815 2.815 0 +0.01(+0.36%)
Jan 12, 2017 2.820 2.820 2.805 2.805 14,785 -0.02(-0.71%)
Jan 11, 2017 2.835 2.835 2.810 2.825 35,263 +0.01(+0.18%)
Jan 10, 2017 2.825 2.825 2.800 2.820 4,837 +0.02(+0.66%)
Jan 09, 2017 2.795 2.805 2.795 2.802 5,512 +0.01(+0.41%)
Jan 06, 2017 2.798 2.840 2.790 2.790 33,660 -0.01(-0.18%)
Jan 05, 2017 2.802 2.810 2.796 2.796 9,483 -0.00(-0.18%)
Jan 04, 2017 2.807 2.813 2.800 2.800 22,502 -0.00(-0.18%)
Jan 03, 2017 2.775 2.815 2.773 2.805 53,342 +0.02(+0.90%)
Dec 30, 2016 2.780 2.780 2.780 0 -0.00(-0.18%)
Dec 29, 2016 2.800 2.800 2.771 2.785 18,381 -0.01(-0.32%)
Dec 28, 2016 2.780 2.805 2.775 2.794 21,959 -0.02(-0.75%)
Dec 27, 2016 2.771 2.825 2.771 2.815 21,875 +0.04(+1.53%)
Dec 23, 2016 2.773 2.773 2.773 0 -0.00(-0.16%)
Dec 22, 2016 2.805 2.805 2.775 2.777 12,179 +0.02(+0.61%)
Dec 21, 2016 2.756 2.785 2.756 2.761 10,769 -0.01(-0.54%)
Dec 20, 2016 2.820 2.820 2.756 2.775 71,744 -0.03(-0.91%)
Dec 19, 2016 2.781 2.821 2.781 2.801 35,824 +0.02(+0.71%)
Dec 16, 2016 2.771 2.806 2.771 2.781 38,184 +0.04(+1.44%)
Dec 15, 2016 2.766 2.781 2.732 2.742 27,424 -0.01(-0.54%)
Dec 14, 2016 2.757 2.758 2.756 2.756 7,048 +0.01(+0.36%)
Dec 13, 2016 2.771 2.800 2.746 2.746 35,759 -0.05(-1.94%)
Dec 12, 2016 2.771 2.801 2.771 2.801 22,188 +0.03(+1.18%)
Dec 09, 2016 2.771 2.771 2.762 2.768 10,338 +0.00(+0.07%)
Dec 08, 2016 2.766 2.771 2.761 2.766 5,029 -0.01(-0.36%)
Dec 07, 2016 2.771 2.776 2.761 2.776 73,574 +0.03(+1.08%)
Dec 06, 2016 2.762 2.762 2.707 2.746 14,923 +0.02(+0.91%)
Dec 05, 2016 2.732 2.737 2.717 2.722 18,801 -0.00(-0.18%)
Dec 02, 2016 2.721 2.756 2.721 2.727 19,377 -0.04(-1.43%)
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.