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 (%)
Apr 30, 2018 3.442 3.442 3.379 3.413 31,698 +0.00(+0.00%)
Apr 27, 2018 3.413 3.472 3.402 3.413 40,474 -0.03(-0.97%)
Apr 26, 2018 3.436 3.461 3.407 3.447 39,842 +0.04(+1.17%)
Apr 25, 2018 3.416 3.416 3.402 3.407 10,693 +0.01(+0.15%)
Apr 24, 2018 3.438 3.438 3.397 3.402 24,662 +0.03(+0.92%)
Apr 23, 2018 3.515 3.535 3.356 3.371 83,283 -0.15(-4.27%)
Apr 20, 2018 3.663 3.663 3.498 3.521 103,199 -0.14(-3.88%)
Apr 19, 2018 3.748 3.748 3.646 3.663 98,085 -0.09(-2.27%)
Apr 18, 2018 3.782 3.782 3.726 3.748 26,518 -0.01(-0.30%)
Apr 17, 2018 3.743 3.760 3.731 3.760 27,625 +0.00(+0.13%)
Apr 16, 2018 3.744 3.755 3.709 3.755 37,608 -0.01(-0.30%)
Apr 13, 2018 3.709 3.766 3.709 3.766 21,999 +0.06(+1.52%)
Apr 12, 2018 3.744 3.762 3.706 3.710 41,409 -0.04(-1.13%)
Apr 11, 2018 3.766 3.772 3.732 3.752 37,402 -0.01(-0.22%)
Apr 10, 2018 3.749 3.815 3.704 3.760 41,207 +0.06(+1.68%)
Apr 09, 2018 3.676 3.698 3.676 3.698 6,415 +0.01(+0.15%)
Apr 06, 2018 3.772 3.772 3.653 3.693 8,898 +0.07(+1.87%)
Apr 05, 2018 3.693 3.721 3.625 3.625 55,173 -0.05(-1.23%)
Apr 04, 2018 3.659 3.687 3.614 3.670 52,509 +0.05(+1.40%)
Apr 03, 2018 3.603 3.642 3.597 3.619 38,167 +0.01(+0.31%)
Apr 02, 2018 3.586 3.608 3.563 3.608 23,393 -0.01(-0.16%)
Mar 29, 2018 3.614 3.614 3.614 0 +0.12(+3.55%)
Mar 28, 2018 3.479 3.507 3.467 3.490 16,492 +0.02(+0.49%)
Mar 27, 2018 3.473 3.501 3.456 3.473 13,863 -0.01(-0.16%)
Mar 26, 2018 3.450 3.484 3.450 3.479 20,917 +0.02(+0.65%)
Mar 23, 2018 3.462 3.505 3.439 3.456 43,635 +0.00(+0.08%)
Mar 22, 2018 3.462 3.464 3.451 3.453 11,640 +0.01(+0.16%)
Mar 21, 2018 3.462 3.462 3.439 3.448 9,751 +0.01(+0.42%)
Mar 20, 2018 3.439 3.467 3.433 3.433 9,363 +0.01(+0.33%)
Mar 19, 2018 3.439 3.439 3.412 3.422 10,936 -0.02(-0.49%)
Mar 16, 2018 3.456 3.459 3.439 3.439 15,259 -0.03(-0.81%)
Mar 15, 2018 3.464 3.467 3.464 3.467 3,121 -0.00(-0.00%)
Mar 14, 2018 3.473 3.479 3.464 3.467 11,999 -0.01(-0.16%)
Mar 13, 2018 3.484 3.484 3.445 3.473 19,163 +0.05(+1.47%)
Mar 12, 2018 3.456 3.456 3.406 3.423 11,874 -0.03(-0.81%)
Mar 09, 2018 3.428 3.451 3.423 3.451 12,756 +0.05(+1.48%)
Mar 08, 2018 3.400 3.400 3.400 3.400 9,042 +0.01(+0.33%)
Mar 07, 2018 3.423 3.372 3.389 7,256 +0.02(+0.50%)
Mar 06, 2018 3.395 3.434 3.372 3.372 24,198 -0.03(-0.98%)
Mar 05, 2018 3.411 3.428 3.383 3.406 20,577 -0.04(-1.19%)
Mar 02, 2018 3.372 3.447 3.372 3.447 19,086 +0.09(+2.55%)
Mar 01, 2018 3.423 3.423 3.356 3.361 37,748 -0.05(-1.48%)
Feb 28, 2018 3.434 3.437 3.403 3.411 13,054 +0.00(+0.00%)
Feb 27, 2018 3.411 3.411 3.378 3.411 3,177 +0.01(+0.42%)
Feb 26, 2018 3.383 3.417 3.361 3.397 30,338 +0.03(+0.91%)
Feb 23, 2018 3.350 3.367 3.350 3.367 27,064 -0.01(-0.33%)
Feb 22, 2018 3.367 3.411 3.361 3.378 12,790 +0.01(+0.33%)
Feb 21, 2018 3.400 3.400 3.364 3.367 17,242 -0.01(-0.33%)
Feb 20, 2018 3.439 3.439 3.378 3.378 46,494 -0.04(-1.15%)
Feb 16, 2018 3.417 3.417 3.417 0 -0.03(-0.97%)
Feb 15, 2018 3.434 3.467 3.434 3.451 5,298 +0.06(+1.65%)
Feb 14, 2018 3.333 3.433 3.333 3.395 42,623 +0.02(+0.66%)
Feb 13, 2018 3.473 3.498 3.372 3.372 61,707 -0.11(-3.05%)
Feb 12, 2018 3.456 3.517 3.456 3.478 46,769 +0.03(+0.80%)
Feb 09, 2018 3.439 3.481 3.412 3.451 45,537 +0.04(+1.14%)
Feb 08, 2018 3.405 3.495 3.386 3.412 28,221 +0.01(+0.16%)
Feb 07, 2018 3.356 3.417 3.356 3.406 24,887 +0.06(+1.66%)
Feb 06, 2018 3.384 3.384 3.351 38,186 -0.03(-0.98%)
Feb 05, 2018 3.478 3.478 3.356 3.384 54,574 -0.03(-0.97%)
Feb 02, 2018 3.539 3.539 3.412 3.417 73,822 -0.08(-2.22%)
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.