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 (%)
Aug 31, 2022 4.146 4.180 4.117 4.146 26,844 +0.05(+1.24%)
Aug 30, 2022 4.130 4.163 4.053 4.096 15,767 -0.04(-1.02%)
Aug 29, 2022 4.070 4.138 4.070 4.138 22,339 +0.06(+1.46%)
Aug 26, 2022 4.104 4.108 4.070 4.079 6,356 -0.03(-0.83%)
Aug 25, 2022 4.113 4.125 4.113 4.113 4,844 +0.02(+0.42%)
Aug 24, 2022 4.104 4.104 4.045 4.096 11,939 +0.02(+0.42%)
Aug 23, 2022 4.121 4.121 4.079 4.079 6,790 -0.01(-0.21%)
Aug 22, 2022 4.163 4.163 4.079 4.087 10,824 -0.07(-1.73%)
Aug 19, 2022 4.197 4.197 4.138 4.159 12,859 -0.05(-1.11%)
Aug 18, 2022 4.248 4.248 4.205 4.206 5,176 -0.02(-0.46%)
Aug 17, 2022 4.240 4.240 4.197 4.225 6,875 +0.00(+0.06%)
Aug 16, 2022 4.154 4.231 4.154 4.223 9,272 +0.06(+1.39%)
Aug 15, 2022 4.123 4.182 4.088 4.165 22,776 +0.04(+1.02%)
Aug 12, 2022 4.064 4.123 4.064 4.123 5,464 +0.06(+1.45%)
Aug 11, 2022 4.039 4.114 4.035 4.064 24,798 -0.01(-0.21%)
Aug 10, 2022 4.005 4.072 3.988 4.072 18,469 +0.08(+1.89%)
Aug 09, 2022 3.971 4.022 3.929 3.997 16,385 -0.01(-0.31%)
Aug 08, 2022 4.022 4.047 3.988 4.009 28,745 +0.03(+0.74%)
Aug 05, 2022 3.963 4.018 3.963 3.980 9,251 -0.01(-0.21%)
Aug 04, 2022 4.005 4.081 3.971 3.988 30,989 -0.04(-1.04%)
Aug 03, 2022 3.971 4.039 3.971 4.030 22,862 +0.07(+1.70%)
Aug 02, 2022 3.929 3.997 3.929 3.963 13,212 +0.00(+0.00%)
Aug 01, 2022 3.963 4.025 3.946 3.963 8,647 -0.01(-0.21%)
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%)
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.