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, 2018 3.435 3.438 3.404 3.412 13,051 +0.00(+0.00%)
Feb 27, 2018 3.412 3.412 3.379 3.412 3,176 +0.01(+0.42%)
Feb 26, 2018 3.384 3.418 3.362 3.398 30,330 +0.03(+0.91%)
Feb 23, 2018 3.351 3.368 3.351 3.368 27,057 -0.01(-0.33%)
Feb 22, 2018 3.368 3.412 3.362 3.379 12,786 +0.01(+0.33%)
Feb 21, 2018 3.401 3.401 3.365 3.368 17,238 -0.01(-0.33%)
Feb 20, 2018 3.440 3.440 3.379 3.379 46,482 -0.04(-1.15%)
Feb 16, 2018 3.418 3.418 3.418 0 -0.03(-0.97%)
Feb 15, 2018 3.435 3.468 3.435 3.451 5,296 +0.06(+1.65%)
Feb 14, 2018 3.334 3.434 3.334 3.396 42,611 +0.02(+0.66%)
Feb 13, 2018 3.474 3.499 3.373 3.373 61,691 -0.11(-3.05%)
Feb 12, 2018 3.457 3.518 3.457 3.479 46,757 +0.03(+0.80%)
Feb 09, 2018 3.440 3.482 3.413 3.451 45,526 +0.04(+1.14%)
Feb 08, 2018 3.405 3.496 3.387 3.413 28,214 +0.01(+0.16%)
Feb 07, 2018 3.357 3.418 3.357 3.407 24,880 +0.06(+1.66%)
Feb 06, 2018 3.385 3.385 3.352 38,176 -0.03(-0.98%)
Feb 05, 2018 3.479 3.479 3.357 3.385 54,560 -0.03(-0.97%)
Feb 02, 2018 3.540 3.540 3.413 3.418 73,803 -0.08(-2.22%)
Feb 01, 2018 3.446 3.496 3.440 3.496 20,216 +0.04(+1.12%)
Jan 31, 2018 3.463 3.474 3.429 3.457 38,705 +0.03(+0.81%)
Jan 30, 2018 3.512 3.512 3.512 3.429 37,823 -0.12(-3.29%)
Jan 29, 2018 3.413 3.546 3.396 3.546 97,785 +0.15(+4.52%)
Jan 26, 2018 3.363 3.401 3.363 3.392 36,270 +0.01(+0.23%)
Jan 25, 2018 3.463 3.463 3.363 3.385 56,816 -0.01(-0.33%)
Jan 24, 2018 3.357 3.435 3.357 3.396 60,709 +0.04(+1.32%)
Jan 23, 2018 3.335 3.385 3.335 3.352 56,310 +0.02(+0.67%)
Jan 22, 2018 3.374 3.374 3.329 3.329 53,061 +0.00(+0.00%)
Jan 19, 2018 3.352 3.374 3.329 3.329 20,537 +0.00(+0.00%)
Jan 18, 2018 3.368 3.374 3.329 3.329 69,132 -0.05(-1.48%)
Jan 17, 2018 3.352 3.379 3.352 3.379 34,349 +0.01(+0.33%)
Jan 16, 2018 3.401 3.435 3.368 3.368 59,339 -0.01(-0.33%)
Jan 12, 2018 3.379 3.379 3.379 0 +0.01(+0.16%)
Jan 11, 2018 3.335 3.379 3.335 3.374 45,020 +0.04(+1.16%)
Jan 10, 2018 3.324 3.341 3.319 3.335 36,411 -0.01(-0.16%)
Jan 09, 2018 3.330 3.341 3.314 3.341 49,948 +0.02(+0.50%)
Jan 08, 2018 3.308 3.330 3.308 3.324 33,819 +0.02(+0.50%)
Jan 05, 2018 3.275 3.313 3.275 3.308 70,507 +0.03(+0.84%)
Jan 04, 2018 3.286 3.302 3.280 3.280 37,732 -0.01(-0.17%)
Jan 03, 2018 3.280 3.291 3.269 3.286 40,543 +0.02(+0.67%)
Jan 02, 2018 3.253 3.280 3.253 3.264 52,273 +0.01(+0.17%)
Dec 29, 2017 3.258 3.258 3.258 0 +0.01(+0.17%)
Dec 28, 2017 3.253 3.272 3.231 3.253 29,120 +0.01(+0.34%)
Dec 27, 2017 3.247 3.275 3.143 3.242 266,693 -0.04(-1.34%)
Dec 26, 2017 3.384 3.418 3.269 3.286 68,424 -0.12(-3.40%)
Dec 22, 2017 3.473 3.473 3.330 3.401 151,641 -0.09(-2.68%)
Dec 21, 2017 3.489 3.500 3.489 3.495 26,583 +0.00(+0.03%)
Dec 20, 2017 3.484 3.506 3.478 3.494 10,002 +0.08(+2.39%)
Dec 19, 2017 3.544 3.577 3.412 3.412 19,823 -0.14(-4.03%)
Dec 18, 2017 3.517 3.572 3.517 3.556 40,484 +0.04(+1.09%)
Dec 15, 2017 3.556 3.566 3.517 3.517 51,230 -0.04(-1.08%)
Dec 13, 2017 3.556 3.556 3.556 838 -0.02(-0.46%)
Dec 12, 2017 3.545 3.577 3.545 3.572 3,676 +0.03(+0.77%)
Dec 11, 2017 3.561 3.580 3.528 3.545 39,984 -0.03(-0.92%)
Dec 08, 2017 3.582 3.583 3.577 3.577 10,588 +0.01(+0.15%)
Dec 07, 2017 3.572 3.577 3.561 3.572 7,702 +0.01(+0.32%)
Dec 06, 2017 3.566 3.566 3.559 3.561 4,639 +0.01(+0.14%)
Dec 05, 2017 3.577 3.583 3.556 3.556 8,202 -0.02(-0.61%)
Dec 04, 2017 3.566 3.566 3.556 3.577 16,634 +0.01(+0.15%)
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.