Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 5.421 5.421 5.237 5.245 27,953 +0.01(+0.15%)
Jun 29, 2021 5.214 5.237 5.214 5.237 10,780 +0.02(+0.44%)
Jun 28, 2021 5.214 5.214 5.176 5.214 5,651 +0.02(+0.48%)
Jun 25, 2021 5.214 5.214 5.089 5.189 5,420 -0.02(-0.33%)
Jun 24, 2021 5.199 5.214 5.122 5.206 10,580 +0.04(+0.79%)
Jun 23, 2021 5.160 5.214 5.076 5.165 42,046 +0.09(+1.84%)
Jun 22, 2021 5.084 5.114 5.038 5.072 26,177 +0.04(+0.83%)
Jun 21, 2021 5.061 5.113 5.030 5.030 13,811 -0.05(-0.91%)
Jun 18, 2021 5.099 5.214 4.999 5.076 37,942 -0.03(-0.68%)
Jun 17, 2021 5.122 5.130 5.061 5.111 11,778 -0.02(-0.40%)
Jun 16, 2021 5.053 5.206 5.053 5.131 15,806 +0.03(+0.63%)
Jun 15, 2021 5.222 5.222 5.091 5.099 9,696 -0.07(-1.35%)
Jun 14, 2021 5.178 5.178 5.102 5.169 16,162 +0.07(+1.39%)
Jun 11, 2021 5.125 5.125 5.049 5.098 7,482 -0.06(-1.15%)
Jun 10, 2021 5.064 5.177 5.064 5.157 11,640 +0.09(+1.85%)
Jun 09, 2021 5.079 5.079 5.041 5.064 6,550 +0.02(+0.45%)
Jun 08, 2021 5.079 5.079 5.011 5.041 23,675 -0.04(-0.75%)
Jun 07, 2021 5.094 5.094 5.046 5.079 13,332 -0.02(-0.30%)
Jun 04, 2021 5.102 5.124 5.054 5.094 7,430 +0.03(+0.60%)
Jun 03, 2021 5.072 5.073 5.026 5.064 4,917 +0.01(+0.11%)
Jun 02, 2021 5.026 5.117 5.018 5.058 11,053 +0.04(+0.73%)
Jun 01, 2021 5.026 5.026 5.003 5.022 16,361 +0.03(+0.53%)
May 28, 2021 5.018 5.026 4.965 4.995 19,455 +0.00(+0.00%)
May 27, 2021 5.018 5.018 4.973 4.995 8,592 +0.00(+0.00%)
May 26, 2021 5.026 5.026 4.995 4.995 12,826 -0.01(-0.15%)
May 25, 2021 4.965 5.071 4.957 5.003 9,381 +0.04(+0.77%)
May 24, 2021 5.018 5.029 4.965 4.965 16,245 +0.01(+0.15%)
May 21, 2021 5.056 5.072 4.957 4.957 6,397 -0.02(-0.46%)
May 20, 2021 5.049 5.171 4.965 4.980 12,194 -0.12(-2.39%)
May 19, 2021 5.026 5.167 4.950 5.102 13,872 +0.09(+1.82%)
May 18, 2021 4.980 5.026 4.980 5.011 14,836 -0.02(-0.34%)
May 17, 2021 4.881 5.029 4.840 5.028 19,646 +0.06(+1.31%)
May 14, 2021 4.968 5.097 4.949 4.963 9,111 +0.03(+0.66%)
May 13, 2021 4.915 5.014 4.900 4.930 18,321 +0.02(+0.31%)
May 12, 2021 5.021 5.021 4.915 4.915 13,666 -0.10(-1.97%)
May 11, 2021 4.953 5.021 4.953 5.014 9,154 +0.05(+1.08%)
May 10, 2021 4.961 4.991 4.953 4.961 8,985 -0.00(-0.00%)
May 07, 2021 4.991 4.991 4.953 4.961 11,945 +0.00(+0.00%)
May 06, 2021 4.942 4.961 4.942 4.961 5,435 -0.03(-0.60%)
May 05, 2021 4.961 4.998 4.942 4.991 12,516 +0.03(+0.55%)
May 04, 2021 5.104 5.104 4.938 4.964 9,531 -0.08(-1.52%)
May 03, 2021 4.938 5.271 4.938 5.040 29,642 +0.09(+1.91%)
Apr 30, 2021 4.870 4.967 4.870 4.946 16,529 +0.05(+0.93%)
Apr 29, 2021 4.885 4.946 4.885 4.900 9,835 -0.02(-0.31%)
Apr 28, 2021 4.900 4.968 4.882 4.915 10,617 +0.06(+1.25%)
Apr 27, 2021 4.953 4.968 4.847 4.855 18,870 -0.05(-1.08%)
Apr 26, 2021 4.832 4.946 4.825 4.908 12,091 +0.05(+0.93%)
Apr 23, 2021 4.862 4.862 4.840 4.862 16,397 -0.02(-0.31%)
Apr 22, 2021 4.878 4.938 4.862 4.878 25,219 +0.00(+0.00%)
Apr 21, 2021 4.915 4.923 4.878 4.878 12,315 +0.02(+0.31%)
Apr 20, 2021 4.915 4.943 4.862 4.862 22,645 +0.03(+0.63%)
Apr 19, 2021 4.946 4.946 4.802 4.832 25,380 -0.02(-0.47%)
Apr 16, 2021 4.893 4.893 4.825 4.855 7,669 +0.03(+0.63%)
Apr 15, 2021 4.878 4.908 4.825 4.825 3,276 -0.05(-0.93%)
Apr 14, 2021 4.802 4.908 4.802 4.870 3,095 +0.04(+0.88%)
Apr 13, 2021 4.855 4.855 4.827 4.827 10,967 +0.03(+0.61%)
Apr 12, 2021 4.760 4.865 4.722 4.798 27,281 -0.01(-0.16%)
Apr 09, 2021 4.865 4.865 4.805 4.805 15,715 +0.06(+1.27%)
Apr 08, 2021 4.813 4.813 4.745 4.745 12,021 -0.01(-0.27%)
Apr 07, 2021 4.745 4.775 4.745 4.758 9,302 -0.01(-0.20%)
Apr 06, 2021 4.730 4.775 4.715 4.768 10,159 +0.05(+1.11%)
Apr 05, 2021 4.693 4.783 4.692 4.715 19,570 +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.