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, 2023 3.797 3.797 3.742 3.769 9,347 +0.02(+0.49%)
Jun 29, 2023 3.714 3.751 3.686 3.751 11,808 +0.01(+0.25%)
Jun 28, 2023 3.723 3.769 3.692 3.742 44,102 +0.02(+0.50%)
Jun 27, 2023 3.714 3.758 3.714 3.723 11,343 -0.02(-0.49%)
Jun 26, 2023 3.705 3.742 3.705 3.742 12,136 +0.01(+0.25%)
Jun 23, 2023 3.742 3.748 3.714 3.732 13,883 -0.01(-0.35%)
Jun 22, 2023 3.732 3.751 3.723 3.745 14,126 +0.00(+0.10%)
Jun 21, 2023 3.742 3.760 3.723 3.742 20,766 -0.02(-0.49%)
Jun 20, 2023 3.742 3.777 3.742 3.760 14,870 -0.03(-0.73%)
Jun 16, 2023 3.788 3.797 3.760 3.788 9,129 -0.01(-0.24%)
Jun 15, 2023 3.751 3.797 3.751 3.797 18,730 +0.03(+0.74%)
Jun 14, 2023 3.769 3.778 3.751 3.769 11,704 -0.01(-0.24%)
Jun 13, 2023 3.769 3.779 3.760 3.779 3,956 +0.03(+0.90%)
Jun 12, 2023 3.736 3.772 3.736 3.745 15,221 +0.01(+0.25%)
Jun 09, 2023 3.708 3.762 3.662 3.736 40,345 -0.01(-0.24%)
Jun 08, 2023 3.736 3.769 3.736 3.745 4,640 +0.00(+0.00%)
Jun 07, 2023 3.772 3.772 3.717 3.745 29,241 -0.01(-0.24%)
Jun 06, 2023 3.772 3.800 3.754 3.754 26,710 -0.04(-0.97%)
Jun 05, 2023 3.736 3.864 3.736 3.791 16,430 +0.00(+0.00%)
Jun 02, 2023 3.708 3.800 3.708 3.791 3,314 +0.08(+2.22%)
Jun 01, 2023 3.699 3.708 3.690 3.708 9,362 +0.01(+0.25%)
May 31, 2023 3.699 3.745 3.644 3.699 8,989 +0.02(+0.50%)
May 30, 2023 3.672 3.690 3.644 3.681 20,884 -0.02(-0.49%)
May 26, 2023 3.635 3.708 3.635 3.699 7,037 +0.05(+1.51%)
May 25, 2023 3.662 3.662 3.644 3.644 5,138 -0.02(-0.50%)
May 24, 2023 3.662 3.667 3.629 3.662 15,714 +0.00(+0.00%)
May 23, 2023 3.635 3.727 3.635 3.662 19,068 +0.00(+0.00%)
May 22, 2023 3.543 3.736 3.543 3.662 34,408 -0.07(-1.96%)
May 19, 2023 3.736 3.736 3.736 3.736 535 +0.01(+0.25%)
May 18, 2023 3.745 3.827 3.699 3.727 21,989 -0.01(-0.24%)
May 17, 2023 3.745 3.749 3.727 3.736 14,398 +0.01(+0.25%)
May 16, 2023 3.873 3.873 3.727 3.727 9,083 -0.04(-1.04%)
May 15, 2023 3.793 3.791 3.766 3.766 6,899 +0.03(+0.73%)
May 12, 2023 3.775 3.778 3.711 3.739 17,523 -0.02(-0.48%)
May 11, 2023 3.793 3.811 3.748 3.757 5,542 -0.02(-0.48%)
May 10, 2023 3.766 3.811 3.766 3.775 3,181 +0.02(+0.48%)
May 09, 2023 3.829 3.829 3.729 3.757 46,593 -0.04(-0.96%)
May 08, 2023 3.766 3.831 3.766 3.793 18,898 -0.05(-1.18%)
May 05, 2023 3.775 3.838 3.774 3.838 6,875 +0.08(+2.17%)
May 04, 2023 3.757 3.793 3.735 3.757 17,584 -0.04(-0.96%)
May 03, 2023 3.856 3.856 3.775 3.793 17,760 -0.03(-0.71%)
May 02, 2023 3.947 3.947 3.802 3.820 17,676 -0.11(-2.77%)
May 01, 2023 3.884 3.965 3.884 3.929 12,271 -0.01(-0.23%)
Apr 28, 2023 3.983 3.983 3.911 3.938 17,514 +0.04(+0.93%)
Apr 27, 2023 3.875 3.911 3.838 3.902 15,088 +0.00(+0.00%)
Apr 26, 2023 3.884 3.929 3.820 3.902 6,445 +0.07(+1.90%)
Apr 25, 2023 3.829 3.929 3.802 3.829 18,712 -0.04(-0.94%)
Apr 24, 2023 3.838 3.875 3.811 3.866 4,671 +0.01(+0.24%)
Apr 21, 2023 3.902 3.902 3.838 3.856 25,326 +0.05(+1.19%)
Apr 20, 2023 3.820 3.858 3.784 3.811 10,563 -0.08(-2.10%)
Apr 19, 2023 3.775 3.902 3.775 3.893 13,043 -0.01(-0.23%)
Apr 18, 2023 3.870 3.920 3.870 3.902 4,561 +0.02(+0.39%)
Apr 17, 2023 3.833 3.958 3.833 3.887 35,896 +0.01(+0.23%)
Apr 14, 2023 3.959 3.977 3.869 3.878 17,676 +0.01(+0.23%)
Apr 13, 2023 3.860 3.977 3.831 3.869 40,219 -0.04(-1.15%)
Apr 12, 2023 3.905 3.995 3.860 3.914 16,467 +0.05(+1.40%)
Apr 11, 2023 3.716 3.977 3.716 3.860 44,470 +0.09(+2.51%)
Apr 10, 2023 3.824 3.824 3.725 3.765 33,114 +0.00(+0.11%)
Apr 06, 2023 3.779 3.785 3.753 3.761 3,180 +0.00(+0.00%)
Apr 05, 2023 3.752 3.761 3.743 3.761 3,694 -0.03(-0.71%)
Apr 04, 2023 3.797 3.833 3.725 3.788 18,479 -0.03(-0.71%)
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.