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 (%)
Aug 31, 2022 4.145 4.179 4.115 4.145 26,851 +0.05(+1.24%)
Aug 30, 2022 4.128 4.162 4.052 4.095 15,771 -0.04(-1.02%)
Aug 29, 2022 4.069 4.137 4.069 4.137 22,345 +0.06(+1.46%)
Aug 26, 2022 4.103 4.107 4.069 4.078 6,358 -0.03(-0.83%)
Aug 25, 2022 4.111 4.124 4.111 4.112 4,845 +0.02(+0.42%)
Aug 24, 2022 4.103 4.103 4.044 4.095 11,942 +0.02(+0.42%)
Aug 23, 2022 4.120 4.120 4.078 4.078 6,792 -0.01(-0.21%)
Aug 22, 2022 4.162 4.162 4.078 4.086 10,827 -0.07(-1.73%)
Aug 19, 2022 4.196 4.196 4.137 4.158 12,862 -0.05(-1.11%)
Aug 18, 2022 4.247 4.247 4.204 4.205 5,177 -0.02(-0.46%)
Aug 17, 2022 4.239 4.239 4.196 4.224 6,877 +0.00(+0.06%)
Aug 16, 2022 4.153 4.230 4.153 4.222 9,275 +0.06(+1.39%)
Aug 15, 2022 4.122 4.181 4.087 4.164 22,781 +0.04(+1.02%)
Aug 12, 2022 4.063 4.122 4.063 4.122 5,466 +0.06(+1.45%)
Aug 11, 2022 4.038 4.113 4.034 4.063 24,805 -0.01(-0.21%)
Aug 10, 2022 4.004 4.071 3.987 4.071 18,473 +0.08(+1.89%)
Aug 09, 2022 3.970 4.021 3.928 3.996 16,389 -0.01(-0.31%)
Aug 08, 2022 4.021 4.046 3.987 4.008 28,753 +0.03(+0.74%)
Aug 05, 2022 3.962 4.017 3.962 3.979 9,253 -0.01(-0.21%)
Aug 04, 2022 4.004 4.080 3.970 3.987 30,997 -0.04(-1.04%)
Aug 03, 2022 3.970 4.038 3.970 4.029 22,868 +0.07(+1.70%)
Aug 02, 2022 3.928 3.996 3.928 3.962 13,215 +0.00(+0.00%)
Aug 01, 2022 3.962 4.024 3.945 3.962 8,649 -0.01(-0.21%)
Jul 29, 2022 4.046 4.046 3.937 3.970 15,180 +0.01(+0.21%)
Jul 28, 2022 3.928 4.006 3.878 3.962 14,422 +0.03(+0.77%)
Jul 27, 2022 3.945 3.979 3.932 3.932 8,372 +0.05(+1.39%)
Jul 26, 2022 3.979 3.979 3.869 3.878 4,744 -0.02(-0.43%)
Jul 25, 2022 3.802 3.912 3.802 3.895 21,236 +0.02(+0.47%)
Jul 22, 2022 3.903 3.912 3.836 3.877 19,091 +0.02(+0.62%)
Jul 21, 2022 3.811 3.853 3.811 3.853 5,337 +0.03(+0.66%)
Jul 20, 2022 3.827 3.869 3.819 3.827 6,751 +0.03(+0.66%)
Jul 19, 2022 3.752 3.827 3.752 3.802 20,121 +0.02(+0.63%)
Jul 18, 2022 3.837 3.837 3.678 3.778 21,094 -0.01(-0.22%)
Jul 15, 2022 3.853 3.853 3.745 3.787 16,587 +0.03(+0.89%)
Jul 14, 2022 3.737 3.778 3.586 3.753 30,118 -0.03(-0.88%)
Jul 13, 2022 3.853 3.916 3.770 3.787 53,302 -0.08(-2.16%)
Jul 12, 2022 3.945 3.953 3.862 3.870 9,643 -0.02(-0.43%)
Jul 11, 2022 3.920 3.920 3.887 3.887 21,455 -0.07(-1.69%)
Jul 08, 2022 3.903 3.962 3.887 3.953 2,746 +0.00(+0.00%)
Jul 07, 2022 4.045 4.079 3.912 3.953 54,490 -0.07(-1.66%)
Jul 06, 2022 3.995 4.020 3.962 4.020 5,015 +0.04(+1.05%)
Jul 05, 2022 3.945 3.978 3.908 3.978 5,915 +0.03(+0.85%)
Jul 01, 2022 3.878 4.015 3.878 3.945 41,004 -0.02(-0.42%)
Jun 30, 2022 4.120 4.162 3.928 3.962 16,328 -0.03(-0.63%)
Jun 29, 2022 3.928 4.028 3.928 3.987 6,487 -0.02(-0.42%)
Jun 28, 2022 4.087 4.120 4.003 4.003 3,493 +0.00(+0.00%)
Jun 27, 2022 4.129 4.129 3.970 4.003 2,288 +0.02(+0.42%)
Jun 24, 2022 3.945 4.045 3.937 3.987 14,105 +0.05(+1.27%)
Jun 23, 2022 3.978 3.993 3.920 3.937 11,996 -0.04(-1.05%)
Jun 22, 2022 4.012 4.045 3.978 3.978 8,383 -0.07(-1.65%)
Jun 21, 2022 4.020 4.045 3.912 4.045 21,724 +0.00(+0.00%)
Jun 17, 2022 3.937 4.112 3.936 4.045 10,881 +0.02(+0.41%)
Jun 16, 2022 4.262 4.262 3.912 4.028 41,694 -0.21(-4.92%)
Jun 15, 2022 4.263 4.263 4.229 4.237 5,761 +0.00(+0.00%)
Jun 14, 2022 4.262 4.496 4.237 4.237 20,436 -0.03(-0.78%)
Jun 13, 2022 4.304 4.419 4.204 4.270 12,112 +0.02(+0.58%)
Jun 10, 2022 4.279 4.287 4.246 4.246 5,646 -0.07(-1.72%)
Jun 09, 2022 4.345 4.370 4.287 4.320 3,552 -0.04(-0.95%)
Jun 08, 2022 4.393 4.397 4.353 4.361 6,605 -0.07(-1.50%)
Jun 07, 2022 4.395 4.428 4.370 4.428 3,830 +0.04(+0.94%)
Jun 06, 2022 4.345 4.469 4.345 4.386 14,238 -0.04(-0.93%)
Jun 03, 2022 4.395 4.428 4.395 4.428 2,829 +0.01(+0.19%)
Jun 02, 2022 4.419 4.469 4.323 4.419 5,321 -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.