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 (%)
Jul 29, 2022 4.047 4.047 3.938 3.971 15,176 +0.01(+0.21%)
Jul 28, 2022 3.929 4.007 3.879 3.963 14,418 +0.03(+0.77%)
Jul 27, 2022 3.946 3.980 3.933 3.933 8,370 +0.05(+1.39%)
Jul 26, 2022 3.980 3.980 3.870 3.879 4,743 -0.02(-0.43%)
Jul 25, 2022 3.803 3.913 3.803 3.896 21,231 +0.02(+0.47%)
Jul 22, 2022 3.904 3.913 3.837 3.878 19,087 +0.02(+0.62%)
Jul 21, 2022 3.812 3.854 3.812 3.854 5,336 +0.03(+0.66%)
Jul 20, 2022 3.828 3.870 3.820 3.828 6,749 +0.03(+0.66%)
Jul 19, 2022 3.753 3.828 3.753 3.803 20,116 +0.02(+0.63%)
Jul 18, 2022 3.838 3.838 3.679 3.779 21,089 -0.01(-0.22%)
Jul 15, 2022 3.854 3.854 3.746 3.788 16,583 +0.03(+0.89%)
Jul 14, 2022 3.738 3.779 3.587 3.754 30,110 -0.03(-0.88%)
Jul 13, 2022 3.854 3.917 3.771 3.788 53,288 -0.08(-2.16%)
Jul 12, 2022 3.946 3.954 3.863 3.871 9,640 -0.02(-0.43%)
Jul 11, 2022 3.921 3.921 3.888 3.888 21,449 -0.07(-1.69%)
Jul 08, 2022 3.904 3.963 3.888 3.954 2,746 +0.00(+0.00%)
Jul 07, 2022 4.046 4.080 3.913 3.954 54,476 -0.07(-1.66%)
Jul 06, 2022 3.996 4.021 3.963 4.021 5,013 +0.04(+1.05%)
Jul 05, 2022 3.946 3.979 3.909 3.979 5,914 +0.03(+0.85%)
Jul 01, 2022 3.879 4.016 3.879 3.946 40,994 -0.02(-0.42%)
Jun 30, 2022 4.121 4.163 3.929 3.963 16,324 -0.03(-0.63%)
Jun 29, 2022 3.929 4.029 3.929 3.988 6,485 -0.02(-0.42%)
Jun 28, 2022 4.088 4.121 4.004 4.004 3,492 +0.00(+0.00%)
Jun 27, 2022 4.130 4.130 3.971 4.004 2,288 +0.02(+0.42%)
Jun 24, 2022 3.946 4.046 3.938 3.988 14,102 +0.05(+1.27%)
Jun 23, 2022 3.979 3.994 3.921 3.938 11,993 -0.04(-1.05%)
Jun 22, 2022 4.013 4.046 3.979 3.979 8,381 -0.07(-1.65%)
Jun 21, 2022 4.021 4.046 3.913 4.046 21,718 +0.00(+0.00%)
Jun 17, 2022 3.938 4.113 3.937 4.046 10,879 +0.02(+0.41%)
Jun 16, 2022 4.263 4.263 3.913 4.029 41,683 -0.21(-4.92%)
Jun 15, 2022 4.265 4.265 4.230 4.238 5,759 +0.00(+0.00%)
Jun 14, 2022 4.263 4.497 4.238 4.238 20,431 -0.03(-0.78%)
Jun 13, 2022 4.305 4.421 4.205 4.272 12,109 +0.02(+0.58%)
Jun 10, 2022 4.280 4.288 4.247 4.247 5,645 -0.07(-1.72%)
Jun 09, 2022 4.346 4.371 4.288 4.321 3,551 -0.04(-0.95%)
Jun 08, 2022 4.394 4.398 4.354 4.363 6,604 -0.07(-1.50%)
Jun 07, 2022 4.396 4.429 4.371 4.429 3,829 +0.04(+0.94%)
Jun 06, 2022 4.346 4.470 4.346 4.387 14,235 -0.04(-0.93%)
Jun 03, 2022 4.396 4.429 4.396 4.429 2,829 +0.01(+0.19%)
Jun 02, 2022 4.421 4.470 4.324 4.421 5,320 -0.04(-0.93%)
Jun 01, 2022 4.439 4.495 4.357 4.462 23,817 +0.09(+2.08%)
May 31, 2022 4.553 4.564 4.371 4.371 8,913 -0.07(-1.49%)
May 27, 2022 4.305 4.437 4.305 4.437 14,233 +0.05(+1.23%)
May 26, 2022 4.371 4.462 4.337 4.383 7,916 +0.08(+1.92%)
May 25, 2022 4.229 4.321 4.229 4.300 1,483 +0.03(+0.68%)
May 24, 2022 4.263 4.288 4.238 4.272 3,163 -0.01(-0.19%)
May 23, 2022 4.164 4.334 4.164 4.280 28,063 -0.02(-0.58%)
May 20, 2022 4.321 4.354 4.301 4.305 19,615 -0.03(-0.76%)
May 19, 2022 4.321 4.350 4.305 4.338 4,447 -0.00(-0.05%)
May 18, 2022 4.449 4.449 4.321 4.340 13,091 -0.15(-3.45%)
May 17, 2022 4.512 4.684 4.487 4.495 25,465 +0.01(+0.15%)
May 16, 2022 4.535 4.539 4.436 4.488 31,846 -0.11(-2.43%)
May 13, 2022 4.699 4.806 4.522 4.600 22,144 -0.02(-0.53%)
May 12, 2022 4.765 4.764 4.526 4.625 3,890 -0.18(-3.79%)
May 11, 2022 4.830 4.830 4.719 4.807 7,415 +0.04(+0.89%)
May 10, 2022 4.641 4.767 4.469 4.765 6,776 +0.25(+5.45%)
May 09, 2022 4.715 4.769 4.518 4.518 8,846 -0.25(-5.31%)
May 06, 2022 4.838 4.847 4.654 4.771 9,250 +0.01(+0.14%)
May 05, 2022 4.830 4.830 4.765 4.765 3,123 -0.04(-0.85%)
May 04, 2022 4.806 4.806 4.806 4.806 1,496 +0.00(+0.00%)
May 03, 2022 4.847 4.929 4.706 4.806 5,297 +0.04(+0.86%)
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.