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 (%)
Jun 30, 2017 3.365 3.386 3.325 3.381 24,486 +0.03(+0.78%)
Jun 29, 2017 3.331 3.364 3.328 3.354 13,331 -0.01(-0.30%)
Jun 28, 2017 3.339 3.364 3.339 3.364 11,277 +0.04(+1.15%)
Jun 27, 2017 3.317 3.349 3.312 3.326 42,778 -0.00(-0.06%)
Jun 26, 2017 3.386 3.391 3.328 3.328 19,581 -0.03(-0.94%)
Jun 23, 2017 3.349 3.365 3.312 3.360 8,895 -0.02(-0.47%)
Jun 22, 2017 3.375 3.402 3.345 3.375 20,380 +0.02(+0.63%)
Jun 21, 2017 3.396 3.407 3.270 3.354 46,805 +0.04(+1.27%)
Jun 20, 2017 3.265 3.328 3.265 3.312 41,559 +0.03(+0.80%)
Jun 19, 2017 3.354 3.354 3.275 3.286 26,267 -0.07(-1.99%)
Jun 16, 2017 3.318 3.353 3.317 3.353 20,538 -0.01(-0.21%)
Jun 15, 2017 3.360 3.381 3.317 3.360 44,686 +0.00(+0.00%)
Jun 14, 2017 3.327 3.360 3.302 3.360 85,418 +0.07(+2.08%)
Jun 13, 2017 3.265 3.302 3.265 3.291 42,404 +0.09(+2.97%)
Jun 12, 2017 3.259 3.264 3.191 3.196 70,585 -0.03(-0.97%)
Jun 09, 2017 3.295 3.303 3.222 3.228 38,533 -0.07(-2.21%)
Jun 08, 2017 3.259 3.316 3.217 3.301 34,385 +0.07(+2.26%)
Jun 07, 2017 3.225 3.254 3.213 3.228 12,039 -0.02(-0.75%)
Jun 06, 2017 3.233 3.252 3.212 3.252 12,045 +0.01(+0.43%)
Jun 05, 2017 3.191 3.249 3.191 3.238 24,631 +0.03(+0.98%)
Jun 02, 2017 3.228 3.241 3.207 3.207 16,324 -0.01(-0.16%)
Jun 01, 2017 3.275 3.295 3.191 3.212 26,400 +0.03(+0.82%)
May 31, 2017 3.165 3.191 3.144 3.186 71,745 +0.01(+0.33%)
May 30, 2017 3.254 3.339 3.165 3.176 57,448 -0.06(-1.93%)
May 26, 2017 3.207 3.243 3.207 3.238 21,444 +0.03(+0.81%)
May 25, 2017 3.186 3.212 3.149 3.212 39,199 +0.05(+1.68%)
May 24, 2017 3.165 3.165 3.159 3.159 2,669 -0.03(-0.85%)
May 23, 2017 3.178 3.191 3.144 3.186 26,133 +0.03(+0.99%)
May 22, 2017 3.103 3.160 3.103 3.155 26,472 +0.04(+1.34%)
May 19, 2017 3.134 3.134 3.113 3.113 14,609 +0.00(+0.00%)
May 18, 2017 3.103 3.113 3.096 3.113 11,849 +0.03(+0.84%)
May 17, 2017 3.254 3.254 3.076 3.087 46,623 -0.06(-2.03%)
May 16, 2017 3.121 3.170 3.121 3.151 30,883 +0.04(+1.22%)
May 15, 2017 3.103 3.130 3.103 3.113 99,172 +0.02(+0.50%)
May 12, 2017 3.092 3.113 3.092 3.097 77,461 +0.01(+0.17%)
May 11, 2017 3.118 3.128 3.092 3.092 45,171 +0.00(+0.00%)
May 10, 2017 3.097 3.108 3.082 3.092 21,711 -0.01(-0.17%)
May 09, 2017 3.113 3.118 3.097 3.097 63,633 -0.01(-0.17%)
May 08, 2017 3.128 3.128 3.097 3.103 50,841 +0.00(+0.00%)
May 05, 2017 3.094 3.103 3.090 3.103 31,593 +0.03(+0.84%)
May 04, 2017 3.082 3.092 3.077 3.077 45,925 -0.02(-0.67%)
May 03, 2017 3.103 3.103 3.085 3.097 26,134 +0.01(+0.22%)
May 02, 2017 3.087 3.097 3.074 3.091 71,529 -0.00(-0.05%)
May 01, 2017 3.097 3.103 3.082 3.092 96,438 +0.02(+0.63%)
Apr 28, 2017 3.092 3.093 3.072 3.073 67,737 +0.01(+0.21%)
Apr 27, 2017 3.066 3.074 3.061 3.066 39,561 -0.01(-0.34%)
Apr 26, 2017 3.066 3.170 3.058 3.077 87,575 +0.02(+0.54%)
Apr 25, 2017 3.030 3.066 3.030 3.060 28,021 +0.02(+0.82%)
Apr 24, 2017 3.056 3.056 3.025 3.035 46,733 +0.01(+0.17%)
Apr 21, 2017 3.046 3.046 3.025 3.030 78,192 -0.01(-0.17%)
Apr 20, 2017 3.026 3.035 3.025 3.035 29,369 +0.01(+0.34%)
Apr 19, 2017 3.025 3.030 3.021 3.025 17,880 +0.01(+0.17%)
Apr 18, 2017 3.031 3.036 3.008 3.020 74,496 +0.01(+0.18%)
Apr 17, 2017 2.968 3.030 2.968 3.014 94,521 -0.01(-0.17%)
Apr 13, 2017 3.025 3.025 3.009 3.020 30,809 +0.00(+0.00%)
Apr 12, 2017 3.007 3.030 3.001 3.020 104,056 +0.01(+0.17%)
Apr 11, 2017 2.999 3.014 2.995 3.014 45,544 +0.03(+1.03%)
Apr 10, 2017 2.984 3.025 2.984 2.984 56,711 -0.01(-0.34%)
Apr 07, 2017 2.968 2.995 2.968 2.994 30,665 +0.02(+0.69%)
Apr 06, 2017 2.958 2.979 2.958 2.973 49,398 +0.02(+0.52%)
Apr 05, 2017 2.979 2.984 2.958 2.958 59,762 -0.02(-0.52%)
Apr 04, 2017 2.958 2.976 2.958 2.973 19,734 +0.00(+0.00%)
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.