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, 2020 3.755 3.790 3.717 3.769 25,134 +0.05(+1.32%)
Jun 29, 2020 3.713 3.720 3.664 3.720 10,775 -0.11(-2.84%)
Jun 26, 2020 3.706 3.829 3.678 3.829 17,556 +0.14(+3.70%)
Jun 25, 2020 3.700 3.700 3.678 3.692 12,727 +0.00(+0.00%)
Jun 24, 2020 3.678 3.741 3.678 3.692 25,602 -0.06(-1.72%)
Jun 23, 2020 3.745 3.757 3.745 3.757 1,984 +0.04(+0.99%)
Jun 22, 2020 3.678 3.727 3.671 3.720 13,327 +0.02(+0.57%)
Jun 19, 2020 3.734 3.776 3.692 3.699 22,123 -0.06(-1.49%)
Jun 18, 2020 3.741 3.811 3.718 3.755 26,729 -0.06(-1.47%)
Jun 17, 2020 3.818 3.846 3.783 3.811 16,051 +0.02(+0.55%)
Jun 16, 2020 3.818 3.818 3.755 3.790 19,266 +0.04(+0.96%)
Jun 15, 2020 3.580 3.768 3.580 3.754 15,894 +0.03(+0.74%)
Jun 12, 2020 3.719 3.831 3.719 3.726 13,089 +0.04(+1.13%)
Jun 11, 2020 3.719 3.754 3.667 3.685 96,801 -0.12(-3.11%)
Jun 10, 2020 3.828 3.834 3.803 3.803 38,164 -0.01(-0.21%)
Jun 09, 2020 3.834 3.865 3.775 3.811 15,874 -0.02(-0.61%)
Jun 08, 2020 3.853 3.872 3.810 3.834 21,630 +0.04(+1.01%)
Jun 05, 2020 3.760 4.116 3.760 3.796 41,425 +0.08(+2.25%)
Jun 04, 2020 3.699 3.719 3.699 3.712 5,073 +0.01(+0.28%)
Jun 03, 2020 3.691 3.702 3.664 3.702 13,287 +0.06(+1.63%)
Jun 02, 2020 3.643 3.678 3.643 3.643 27,927 +0.01(+0.34%)
Jun 01, 2020 3.601 3.650 3.601 3.631 12,289 +0.02(+0.62%)
May 29, 2020 3.608 3.615 3.579 3.608 22,582 +0.01(+0.39%)
May 28, 2020 3.580 3.643 3.493 3.594 27,538 +0.03(+0.88%)
May 27, 2020 3.566 3.580 3.546 3.563 14,291 +0.00(+0.10%)
May 26, 2020 3.532 3.584 3.532 3.560 27,089 +0.08(+2.40%)
May 22, 2020 3.434 3.573 3.434 3.476 11,075 -0.01(-0.40%)
May 21, 2020 3.490 3.497 3.476 3.490 12,643 +0.03(+1.01%)
May 20, 2020 3.441 3.476 3.441 3.455 9,041 +0.02(+0.61%)
May 19, 2020 3.434 3.444 3.379 3.434 26,407 +0.00(+0.00%)
May 18, 2020 3.414 3.434 3.393 3.434 11,019 +0.08(+2.49%)
May 15, 2020 3.288 3.365 3.288 3.351 24,021 +0.00(+0.00%)
May 14, 2020 3.281 3.365 3.233 3.351 15,524 -0.01(-0.23%)
May 13, 2020 3.386 3.427 3.351 3.359 38,918 -0.08(-2.40%)
May 12, 2020 3.525 3.525 3.441 3.441 9,481 -0.01(-0.19%)
May 11, 2020 3.434 3.469 3.420 3.448 25,824 +0.02(+0.60%)
May 08, 2020 3.386 3.462 3.386 3.427 48,725 +0.01(+0.41%)
May 07, 2020 3.434 3.434 3.386 3.413 16,791 +0.01(+0.41%)
May 06, 2020 3.406 3.420 3.386 3.400 10,700 +0.02(+0.61%)
May 05, 2020 3.351 3.462 3.351 3.379 58,948 +0.00(+0.00%)
May 04, 2020 3.393 3.393 3.331 3.379 29,164 +0.01(+0.41%)
May 01, 2020 3.344 3.382 3.344 3.365 15,081 -0.03(-1.01%)
Apr 30, 2020 3.448 3.448 3.372 3.400 9,671 -0.01(-0.40%)
Apr 29, 2020 3.344 3.420 3.344 3.413 19,117 +0.07(+2.06%)
Apr 28, 2020 3.379 3.404 3.338 3.344 12,442 +0.00(+0.00%)
Apr 27, 2020 3.351 3.351 3.344 3.344 16,584 +0.01(+0.21%)
Apr 24, 2020 3.338 3.344 3.303 3.338 7,540 +0.03(+1.04%)
Apr 23, 2020 3.241 3.331 3.241 3.303 12,876 +0.03(+1.05%)
Apr 22, 2020 3.241 3.344 3.241 3.269 44,418 -0.01(-0.42%)
Apr 21, 2020 3.275 3.303 3.117 3.282 101,763 -0.09(-2.66%)
Apr 20, 2020 3.406 3.462 3.248 3.372 11,927 -0.04(-1.21%)
Apr 17, 2020 3.538 3.538 3.393 3.413 47,710 +0.01(+0.41%)
Apr 16, 2020 3.420 3.448 3.396 3.400 37,320 +0.03(+0.76%)
Apr 15, 2020 3.347 3.392 3.347 3.374 3,339 -0.03(-0.76%)
Apr 14, 2020 3.331 3.441 3.331 3.400 30,281 +0.07(+2.09%)
Apr 13, 2020 3.330 3.357 3.289 3.330 85,989 -0.01(-0.41%)
Apr 09, 2020 3.364 3.474 3.323 3.344 38,461 +0.01(+0.41%)
Apr 08, 2020 3.180 3.330 3.163 3.330 62,712 +0.16(+4.96%)
Apr 07, 2020 3.104 3.214 3.026 3.173 87,370 +0.14(+4.74%)
Apr 06, 2020 2.940 3.187 2.940 3.029 91,345 +0.12(+3.99%)
Apr 03, 2020 3.084 3.084 2.886 2.913 35,829 -0.18(-5.75%)
Apr 02, 2020 2.975 3.125 2.975 3.091 17,152 +0.05(+1.57%)
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.