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 28, 2019 3.642 3.667 3.639 3.661 21,638 +0.02(+0.53%)
Jun 27, 2019 3.642 3.642 3.629 3.642 7,491 +0.01(+0.18%)
Jun 26, 2019 3.642 3.642 3.629 3.635 33,564 +0.01(+0.18%)
Jun 25, 2019 3.635 3.654 3.629 3.629 6,863 -0.01(-0.35%)
Jun 24, 2019 3.661 3.667 3.642 3.642 18,189 -0.01(-0.32%)
Jun 21, 2019 3.654 3.661 3.629 3.653 9,721 +0.01(+0.32%)
Jun 20, 2019 3.642 3.661 3.642 3.642 3,720 -0.01(-0.17%)
Jun 19, 2019 3.635 3.660 3.622 3.648 29,924 +0.00(+0.09%)
Jun 18, 2019 3.635 3.654 3.635 3.645 5,729 +0.02(+0.54%)
Jun 17, 2019 3.638 3.638 3.625 3.625 29,965 -0.00(-0.11%)
Jun 14, 2019 3.638 3.638 3.627 3.629 1,738 -0.00(-0.06%)
Jun 13, 2019 3.638 3.638 3.619 3.631 12,253 +0.02(+0.53%)
Jun 12, 2019 3.619 3.619 3.606 3.612 10,079 -0.01(-0.17%)
Jun 11, 2019 3.625 3.631 3.581 3.619 27,129 +0.03(+0.88%)
Jun 10, 2019 3.619 3.638 3.587 3.587 10,787 -0.03(-0.87%)
Jun 07, 2019 3.618 3.638 3.588 3.619 11,380 +0.01(+0.35%)
Jun 06, 2019 3.600 3.632 3.582 3.606 3,953 +0.01(+0.35%)
Jun 05, 2019 3.594 3.599 3.581 3.594 13,595 +0.00(+0.00%)
Jun 04, 2019 3.638 3.638 3.543 3.594 25,234 +0.01(+0.18%)
Jun 03, 2019 3.594 3.638 3.587 3.587 34,274 -0.03(-0.87%)
May 31, 2019 3.638 3.638 3.587 3.619 8,061 +0.00(+0.00%)
May 30, 2019 3.594 3.638 3.594 3.619 4,360 +0.01(+0.17%)
May 29, 2019 3.638 3.638 3.600 3.612 10,484 -0.03(-0.69%)
May 28, 2019 3.602 3.638 3.602 3.638 11,328 +0.01(+0.38%)
May 24, 2019 3.658 3.658 3.575 3.624 14,541 +0.02(+0.48%)
May 23, 2019 3.581 3.606 3.581 3.606 8,849 +0.01(+0.18%)
May 22, 2019 3.575 3.606 3.575 3.600 8,149 -0.01(-0.17%)
May 21, 2019 3.597 3.606 3.575 3.606 7,993 +0.03(+0.75%)
May 20, 2019 3.590 3.606 3.575 3.579 21,463 -0.01(-0.23%)
May 17, 2019 3.568 3.587 3.568 3.587 2,212 +0.02(+0.53%)
May 16, 2019 3.600 3.659 3.562 3.568 32,953 -0.01(-0.18%)
May 15, 2019 3.530 3.583 3.530 3.575 30,327 -0.06(-1.57%)
May 14, 2019 3.620 3.652 3.590 3.631 22,746 +0.04(+0.99%)
May 13, 2019 3.612 3.621 3.590 3.596 46,743 +0.00(+0.00%)
May 10, 2019 3.627 3.627 3.587 3.596 8,445 -0.03(-0.86%)
May 09, 2019 3.634 3.639 3.583 3.627 31,517 +0.02(+0.43%)
May 08, 2019 3.590 3.639 3.571 3.612 11,640 -0.01(-0.26%)
May 07, 2019 3.568 3.621 3.568 3.621 10,093 +0.01(+0.35%)
May 06, 2019 3.677 3.677 3.578 3.608 28,244 +0.03(+0.88%)
May 03, 2019 3.565 3.602 3.559 3.577 20,555 +0.01(+0.26%)
May 02, 2019 3.558 3.577 3.546 3.568 28,985 +0.04(+1.16%)
May 01, 2019 3.608 3.660 3.527 3.527 21,080 -0.08(-2.26%)
Apr 30, 2019 3.558 3.608 3.558 3.608 9,122 +0.07(+1.95%)
Apr 29, 2019 3.552 3.577 3.527 3.539 11,025 -0.04(-1.23%)
Apr 26, 2019 3.552 3.590 3.542 3.583 17,050 +0.05(+1.52%)
Apr 25, 2019 3.514 3.538 3.510 3.530 3,316 +0.02(+0.54%)
Apr 24, 2019 3.546 3.558 3.508 3.511 28,081 -0.00(-0.10%)
Apr 23, 2019 3.533 3.533 3.489 3.514 22,882 +0.01(+0.37%)
Apr 22, 2019 3.546 3.546 3.477 3.501 14,387 -0.04(-1.25%)
Apr 18, 2019 3.443 3.546 3.443 3.546 13,544 +0.04(+1.07%)
Apr 17, 2019 3.514 3.527 3.495 3.508 19,021 -0.01(-0.18%)
Apr 16, 2019 3.473 3.539 3.473 3.514 27,425 +0.02(+0.46%)
Apr 15, 2019 3.461 3.517 3.461 3.498 14,255 +0.04(+1.08%)
Apr 12, 2019 3.473 3.505 3.461 3.461 8,835 -0.02(-0.54%)
Apr 11, 2019 3.473 3.492 3.473 3.480 23,229 -0.01(-0.14%)
Apr 10, 2019 3.486 3.486 3.485 3.485 996 -0.00(-0.03%)
Apr 09, 2019 3.486 3.486 3.486 3.486 567 +0.02(+0.72%)
Apr 08, 2019 3.467 3.479 3.461 3.461 35,178 -0.01(-0.36%)
Apr 05, 2019 3.461 3.480 3.461 3.473 38,073 +0.01(+0.30%)
Apr 04, 2019 3.460 3.465 3.455 3.463 6,035 +0.00(+0.12%)
Apr 03, 2019 3.473 3.473 3.450 3.459 43,466 +0.00(+0.12%)
Apr 02, 2019 3.449 3.455 3.436 3.455 6,233 +0.01(+0.18%)
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.