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, 2022 5.021 5.062 4.794 4.859 6,851 -0.03(-0.66%)
Feb 25, 2022 4.689 4.948 4.754 4.892 6,592 +0.15(+3.07%)
Feb 24, 2022 4.657 4.839 4.657 4.746 17,246 +0.02(+0.34%)
Feb 23, 2022 4.948 5.013 4.608 4.730 41,799 -0.22(-4.50%)
Feb 22, 2022 4.965 5.086 4.900 4.952 7,680 -0.06(-1.21%)
Feb 18, 2022 5.013 0 +0.05(+0.98%)
Feb 17, 2022 4.989 5.005 4.948 4.965 2,467 +0.00(+0.00%)
Feb 16, 2022 5.046 5.046 4.908 4.965 9,661 -0.11(-2.15%)
Feb 15, 2022 5.038 5.127 5.021 5.074 2,055 +0.06(+1.29%)
Feb 14, 2022 5.026 5.038 4.929 5.009 12,341 -0.08(-1.58%)
Feb 11, 2022 5.227 5.227 4.977 5.090 5,989 -0.11(-2.05%)
Feb 10, 2022 5.082 5.197 5.066 5.197 12,452 -0.03(-0.57%)
Feb 09, 2022 5.186 5.227 5.058 5.227 11,799 +0.12(+2.36%)
Feb 08, 2022 4.993 5.130 4.993 5.106 11,778 +0.13(+2.58%)
Feb 07, 2022 5.299 5.307 4.833 4.977 35,829 -0.14(-2.67%)
Feb 04, 2022 5.154 5.219 5.084 5.114 12,814 +0.03(+0.63%)
Feb 03, 2022 5.235 5.002 5.082 6,495 -0.19(-3.65%)
Feb 02, 2022 5.267 5.299 5.267 5.275 2,621 +0.05(+0.92%)
Feb 01, 2022 5.243 5.267 4.996 5.227 13,993 +0.05(+0.93%)
Jan 31, 2022 4.913 5.215 5.178 12,263 +0.11(+2.22%)
Jan 28, 2022 4.945 5.066 4.800 5.066 12,268 +0.16(+3.28%)
Jan 27, 2022 4.937 4.985 4.841 4.905 5,429 +0.05(+0.99%)
Jan 26, 2022 4.945 4.945 4.792 4.857 7,494 +0.03(+0.67%)
Jan 25, 2022 5.105 5.105 4.825 4.825 26,917 -0.14(-2.74%)
Jan 24, 2022 5.162 5.162 4.865 4.960 47,192 -0.25(-4.80%)
Jan 21, 2022 5.395 5.395 5.162 5.211 22,517 -0.28(-5.12%)
Jan 20, 2022 5.468 5.500 5.299 5.492 26,110 -0.14(-2.43%)
Jan 19, 2022 5.371 5.629 5.267 5.629 27,315 +0.29(+5.42%)
Jan 18, 2022 5.387 5.387 5.259 5.339 25,227 +0.07(+1.30%)
Jan 14, 2022 5.271 0 -0.09(-1.70%)
Jan 13, 2022 5.315 5.390 5.271 5.362 11,296 -0.01(-0.24%)
Jan 12, 2022 5.263 5.374 5.263 5.374 14,470 +0.20(+3.86%)
Jan 11, 2022 5.390 5.390 5.175 5.175 34,313 -0.13(-2.41%)
Jan 10, 2022 5.263 5.303 5.263 5.303 11,271 +0.02(+0.30%)
Jan 07, 2022 5.263 5.390 5.263 5.287 23,053 -0.06(-1.12%)
Jan 06, 2022 5.374 5.374 5.315 5.346 4,024 +0.07(+1.36%)
Jan 05, 2022 5.345 5.366 5.275 5.275 25,974 -0.07(-1.27%)
Jan 04, 2022 5.454 5.582 5.119 5.342 99,948 -0.20(-3.60%)
Jan 03, 2022 5.526 5.734 5.486 5.542 32,288 +0.07(+1.25%)
Dec 31, 2021 5.558 5.558 5.376 5.473 13,888 -0.00(-0.09%)
Dec 30, 2021 5.478 5.510 5.454 5.478 7,649 +0.03(+0.59%)
Dec 29, 2021 5.454 5.454 5.366 5.446 6,629 -0.01(-0.15%)
Dec 28, 2021 5.366 5.486 5.366 5.454 15,561 +0.11(+2.09%)
Dec 27, 2021 5.335 5.350 5.282 5.342 7,800 +0.02(+0.45%)
Dec 23, 2021 5.287 5.335 5.287 5.319 3,874 +0.01(+0.15%)
Dec 22, 2021 5.223 5.311 5.207 5.311 11,477 +0.00(+0.00%)
Dec 21, 2021 5.350 5.350 5.191 5.311 13,115 +0.09(+1.68%)
Dec 20, 2021 5.308 5.318 5.159 5.223 14,831 -0.10(-1.95%)
Dec 17, 2021 5.327 5.342 5.239 5.327 9,608 -0.02(-0.45%)
Dec 16, 2021 5.378 5.378 5.271 5.350 4,871 -0.01(-0.15%)
Dec 15, 2021 5.342 5.374 5.342 5.358 7,260 -0.07(-1.22%)
Dec 14, 2021 5.469 5.469 5.308 5.425 7,555 -0.02(-0.31%)
Dec 13, 2021 5.489 5.489 5.394 5.442 14,248 -0.04(-0.72%)
Dec 10, 2021 5.378 5.481 5.378 5.481 5,327 +0.02(+0.29%)
Dec 09, 2021 5.362 5.466 5.355 5.466 23,505 +0.00(+0.00%)
Dec 08, 2021 5.386 5.466 5.370 5.466 10,135 +0.02(+0.29%)
Dec 07, 2021 5.458 5.458 5.355 5.450 7,928 +0.12(+2.23%)
Dec 06, 2021 5.378 5.386 5.331 5.331 8,335 +0.02(+0.30%)
Dec 03, 2021 5.434 5.458 5.220 5.315 28,063 -0.06(-1.18%)
Dec 02, 2021 5.394 5.442 5.378 5.378 6,848 +0.05(+0.89%)
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.