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, 2021 5.422 5.422 5.238 5.246 27,946 +0.01(+0.15%)
Jun 29, 2021 5.215 5.238 5.215 5.238 10,777 +0.02(+0.44%)
Jun 28, 2021 5.215 5.215 5.177 5.215 5,649 +0.02(+0.48%)
Jun 25, 2021 5.215 5.215 5.090 5.191 5,418 -0.02(-0.33%)
Jun 24, 2021 5.200 5.215 5.123 5.208 10,578 +0.04(+0.79%)
Jun 23, 2021 5.162 5.215 5.077 5.167 42,035 +0.09(+1.84%)
Jun 22, 2021 5.085 5.115 5.039 5.073 26,170 +0.04(+0.83%)
Jun 21, 2021 5.062 5.115 5.031 5.031 13,807 -0.05(-0.91%)
Jun 18, 2021 5.100 5.215 5.001 5.077 37,932 -0.03(-0.68%)
Jun 17, 2021 5.123 5.131 5.062 5.112 11,774 -0.02(-0.40%)
Jun 16, 2021 5.054 5.208 5.054 5.132 15,802 +0.03(+0.63%)
Jun 15, 2021 5.223 5.223 5.093 5.100 9,694 -0.07(-1.35%)
Jun 14, 2021 5.179 5.180 5.103 5.170 16,158 +0.07(+1.39%)
Jun 11, 2021 5.126 5.126 5.050 5.100 7,480 -0.06(-1.15%)
Jun 10, 2021 5.065 5.178 5.065 5.159 11,637 +0.09(+1.85%)
Jun 09, 2021 5.080 5.080 5.042 5.065 6,548 +0.02(+0.45%)
Jun 08, 2021 5.080 5.080 5.012 5.042 23,669 -0.04(-0.75%)
Jun 07, 2021 5.096 5.096 5.048 5.080 13,329 -0.02(-0.30%)
Jun 04, 2021 5.103 5.125 5.055 5.096 7,428 +0.03(+0.60%)
Jun 03, 2021 5.073 5.075 5.027 5.065 4,916 +0.01(+0.11%)
Jun 02, 2021 5.027 5.119 5.020 5.060 11,050 +0.04(+0.73%)
Jun 01, 2021 5.027 5.027 5.004 5.023 16,356 +0.03(+0.53%)
May 28, 2021 5.020 5.027 4.966 4.997 19,450 +0.00(+0.00%)
May 27, 2021 5.020 5.020 4.974 4.997 8,590 +0.00(+0.00%)
May 26, 2021 5.027 5.027 4.997 4.997 12,822 -0.01(-0.15%)
May 25, 2021 4.966 5.072 4.959 5.004 9,379 +0.04(+0.77%)
May 24, 2021 5.020 5.030 4.966 4.966 16,241 +0.01(+0.15%)
May 21, 2021 5.058 5.073 4.959 4.959 6,396 -0.02(-0.46%)
May 20, 2021 5.050 5.172 4.966 4.981 12,191 -0.12(-2.39%)
May 19, 2021 5.027 5.168 4.951 5.103 13,869 +0.09(+1.82%)
May 18, 2021 4.981 5.027 4.981 5.012 14,832 -0.02(-0.34%)
May 17, 2021 4.883 5.030 4.841 5.029 19,641 +0.06(+1.31%)
May 14, 2021 4.970 5.098 4.951 4.964 9,108 +0.03(+0.66%)
May 13, 2021 4.917 5.015 4.901 4.932 18,316 +0.02(+0.31%)
May 12, 2021 5.023 5.022 4.917 4.917 13,663 -0.10(-1.97%)
May 11, 2021 4.954 5.023 4.954 5.016 9,152 +0.05(+1.08%)
May 10, 2021 4.962 4.992 4.954 4.962 8,983 -0.00(-0.00%)
May 07, 2021 4.992 4.992 4.954 4.962 11,942 +0.00(+0.00%)
May 06, 2021 4.943 4.962 4.943 4.962 5,433 -0.03(-0.60%)
May 05, 2021 4.962 5.000 4.943 4.992 12,513 +0.03(+0.55%)
May 04, 2021 5.106 5.106 4.939 4.965 9,529 -0.08(-1.52%)
May 03, 2021 4.939 5.272 4.939 5.041 29,635 +0.09(+1.91%)
Apr 30, 2021 4.871 4.968 4.871 4.947 16,525 +0.05(+0.93%)
Apr 29, 2021 4.886 4.947 4.886 4.901 9,833 -0.02(-0.31%)
Apr 28, 2021 4.901 4.970 4.883 4.917 10,614 +0.06(+1.25%)
Apr 27, 2021 4.954 4.970 4.849 4.856 18,865 -0.05(-1.08%)
Apr 26, 2021 4.833 4.947 4.826 4.909 12,088 +0.05(+0.93%)
Apr 23, 2021 4.864 4.864 4.841 4.864 16,393 -0.02(-0.31%)
Apr 22, 2021 4.879 4.939 4.864 4.879 25,212 +0.00(+0.00%)
Apr 21, 2021 4.917 4.924 4.879 4.879 12,312 +0.02(+0.31%)
Apr 20, 2021 4.917 4.945 4.864 4.864 22,640 +0.03(+0.63%)
Apr 19, 2021 4.947 4.947 4.803 4.833 25,374 -0.02(-0.47%)
Apr 16, 2021 4.894 4.894 4.826 4.856 7,667 +0.03(+0.63%)
Apr 15, 2021 4.879 4.909 4.826 4.826 3,276 -0.05(-0.93%)
Apr 14, 2021 4.803 4.909 4.803 4.871 3,094 +0.04(+0.89%)
Apr 13, 2021 4.856 4.856 4.828 4.828 10,965 +0.03(+0.61%)
Apr 12, 2021 4.762 4.867 4.723 4.799 27,274 -0.01(-0.16%)
Apr 09, 2021 4.867 4.867 4.807 4.807 15,711 +0.06(+1.27%)
Apr 08, 2021 4.814 4.814 4.747 4.747 12,018 -0.01(-0.27%)
Apr 07, 2021 4.747 4.777 4.747 4.759 9,300 -0.01(-0.20%)
Apr 06, 2021 4.731 4.777 4.716 4.769 10,156 +0.05(+1.11%)
Apr 05, 2021 4.694 4.784 4.693 4.716 19,565 +0.05(+0.96%)
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.