Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 (%)
Apr 29, 2016 5.400 5.400 5.340 5.390 18,762 +0.01(+0.19%)
Apr 28, 2016 5.380 5.380 5.357 5.380 5,944 +0.00(+0.00%)
Apr 27, 2016 5.370 5.380 5.350 5.380 12,955 +0.01(+0.19%)
Apr 26, 2016 5.390 5.390 5.280 5.370 40,011 +0.02(+0.37%)
Apr 25, 2016 5.350 5.370 5.320 5.350 11,737 -0.02(-0.37%)
Apr 22, 2016 5.360 5.398 5.360 5.370 16,636 +0.01(+0.19%)
Apr 21, 2016 5.330 5.360 5.330 5.360 25,247 +0.01(+0.11%)
Apr 20, 2016 5.370 5.380 5.350 5.354 10,477 -0.01(-0.11%)
Apr 19, 2016 5.390 5.400 5.340 5.360 8,416 -0.05(-0.92%)
Apr 18, 2016 5.420 5.430 5.386 5.410 18,254 +0.01(+0.19%)
Apr 15, 2016 5.377 5.400 5.370 5.400 8,383 +0.03(+0.56%)
Apr 14, 2016 5.340 5.380 5.340 5.370 18,597 +0.06(+1.13%)
Apr 13, 2016 5.330 5.330 5.310 5.310 5,687 +0.01(+0.19%)
Apr 12, 2016 5.303 5.310 5.300 5.300 1,541 +0.01(+0.19%)
Apr 11, 2016 5.300 5.320 5.290 5.290 18,393 -0.02(-0.38%)
Apr 08, 2016 5.300 5.330 5.300 5.310 19,093 +0.00(+0.00%)
Apr 07, 2016 5.330 5.350 5.310 5.310 3,512 -0.01(-0.19%)
Apr 06, 2016 5.310 5.320 5.310 5.320 209 +0.01(+0.19%)
Apr 05, 2016 5.300 5.320 5.300 5.310 14,229 +0.00(+0.00%)
Apr 04, 2016 5.300 5.360 5.300 5.310 7,400 -0.04(-0.75%)
Apr 01, 2016 5.290 5.360 5.280 5.350 39,924 +0.02(+0.38%)
Mar 31, 2016 5.310 5.350 5.300 5.330 16,363 +0.02(+0.38%)
Mar 30, 2016 5.270 5.310 5.258 5.310 8,532 +0.03(+0.57%)
Mar 29, 2016 5.230 5.280 5.230 5.280 14,219 +0.00(+0.00%)
Mar 28, 2016 5.280 5.280 5.260 5.280 13,322 +0.02(+0.38%)
Mar 24, 2016 5.250 5.260 5.260 5.260 10,400 -0.00(-0.02%)
Mar 23, 2016 5.270 5.270 5.261 5.261 786 -0.02(-0.36%)
Mar 22, 2016 5.290 5.290 5.257 5.280 6,530 +0.00(+0.00%)
Mar 21, 2016 5.230 5.280 5.230 5.280 9,031 +0.02(+0.40%)
Mar 18, 2016 5.250 5.260 5.190 5.259 17,383 +0.00(+0.06%)
Mar 17, 2016 5.250 5.270 5.250 5.256 8,730 +0.02(+0.30%)
Mar 16, 2016 5.190 5.240 5.187 5.240 11,350 +0.03(+0.58%)
Mar 15, 2016 5.180 5.220 5.180 5.210 13,706 -0.07(-1.33%)
Mar 14, 2016 5.160 5.290 5.160 5.280 26,969 +0.00(+0.00%)
Mar 11, 2016 5.250 5.280 5.240 5.280 4,607 +0.05(+0.96%)
Mar 10, 2016 5.230 5.230 5.200 5.230 7,887 +0.03(+0.58%)
Mar 09, 2016 5.160 5.200 5.160 5.200 13,974 +0.02(+0.39%)
Mar 08, 2016 5.160 5.190 5.160 5.180 8,947 +0.03(+0.58%)
Mar 07, 2016 5.130 5.170 5.130 5.150 12,109 +0.01(+0.23%)
Mar 04, 2016 5.030 5.138 5.030 5.138 17,126 +0.06(+1.14%)
Mar 03, 2016 5.052 5.080 5.050 5.080 3,634 +0.02(+0.40%)
Mar 02, 2016 5.010 5.069 5.010 5.060 16,465 +0.02(+0.40%)
Mar 01, 2016 4.940 5.050 4.940 5.040 14,620 +0.07(+1.41%)
Feb 29, 2016 5.010 5.010 4.920 4.970 12,850 +0.01(+0.20%)
Feb 26, 2016 4.990 4.990 4.922 4.960 4,867 +0.03(+0.63%)
Feb 25, 2016 4.850 4.930 4.850 4.929 25,113 +0.03(+0.59%)
Feb 24, 2016 4.880 4.900 4.850 4.900 3,351 +0.03(+0.62%)
Feb 23, 2016 4.860 4.870 4.850 4.870 4,105 +0.02(+0.41%)
Feb 22, 2016 4.830 4.860 4.830 4.850 18,993 +0.03(+0.62%)
Feb 19, 2016 4.790 4.830 4.790 4.820 18,288 +0.00(+0.00%)
Feb 18, 2016 4.810 4.830 4.800 4.820 11,178 +0.00(+0.00%)
Feb 17, 2016 4.760 4.820 4.760 4.820 7,827 +0.07(+1.47%)
Feb 16, 2016 4.750 4.768 4.750 4.750 2,108 -0.03(-0.63%)
Feb 12, 2016 4.760 4.780 4.780 4.780 4,600 +0.03(+0.63%)
Feb 11, 2016 4.750 4.769 4.730 4.750 47,020 -0.06(-1.25%)
Feb 10, 2016 4.790 4.838 4.790 4.810 25,814 +0.01(+0.21%)
Feb 09, 2016 4.929 4.929 4.770 4.800 34,165 -0.08(-1.64%)
Feb 08, 2016 4.940 4.940 4.850 4.880 24,063 -0.09(-1.81%)
Feb 05, 2016 5.001 5.017 4.970 4.970 11,492 -0.04(-0.80%)
Feb 04, 2016 5.000 5.050 5.000 5.010 19,086 -0.02(-0.40%)
Feb 03, 2016 5.090 5.090 5.000 5.030 7,356 +0.01(+0.20%)
Feb 02, 2016 5.000 5.040 4.991 5.020 6,307 -0.02(-0.40%)
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.