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 (%)
Sep 30, 2020 3.919 3.919 3.812 3.812 24,245 +0.00(+0.00%)
Sep 29, 2020 3.761 3.840 3.733 3.812 31,122 +0.02(+0.57%)
Sep 28, 2020 3.826 3.826 3.783 3.790 11,539 +0.04(+1.05%)
Sep 25, 2020 3.725 3.751 3.725 3.751 7,383 +0.00(+0.10%)
Sep 24, 2020 3.754 3.776 3.747 3.747 15,512 -0.01(-0.19%)
Sep 23, 2020 3.812 3.840 3.733 3.754 46,389 -0.05(-1.32%)
Sep 22, 2020 3.819 3.826 3.790 3.804 76,359 -0.01(-0.38%)
Sep 21, 2020 3.819 3.862 3.819 3.819 29,457 -0.02(-0.51%)
Sep 18, 2020 3.876 3.876 3.838 3.838 9,055 -0.00(-0.05%)
Sep 17, 2020 3.847 3.855 3.819 3.840 20,884 +0.00(+0.00%)
Sep 16, 2020 3.840 3.883 3.840 3.840 19,080 -0.01(-0.37%)
Sep 15, 2020 3.883 3.883 3.840 3.855 26,100 +0.04(+1.05%)
Sep 14, 2020 3.837 3.837 3.812 3.815 40,081 +0.01(+0.34%)
Sep 11, 2020 3.837 3.837 3.798 3.802 25,846 -0.01(-0.37%)
Sep 10, 2020 3.802 3.830 3.794 3.816 35,549 +0.01(+0.37%)
Sep 09, 2020 3.802 3.830 3.794 3.802 46,031 +0.05(+1.23%)
Sep 08, 2020 3.794 3.794 3.752 3.755 11,771 -0.07(-1.86%)
Sep 04, 2020 3.794 3.844 3.752 3.826 17,979 -0.03(-0.65%)
Sep 03, 2020 3.851 3.915 3.809 3.851 18,127 +0.01(+0.37%)
Sep 02, 2020 3.851 3.851 3.830 3.837 13,517 +0.01(+0.19%)
Sep 01, 2020 3.816 3.830 3.809 3.830 6,850 +0.00(+0.00%)
Aug 31, 2020 3.844 3.844 3.802 3.830 21,304 +0.01(+0.37%)
Aug 28, 2020 3.794 3.816 3.777 3.816 19,805 +0.05(+1.32%)
Aug 27, 2020 3.759 3.787 3.752 3.766 13,588 +0.00(+0.00%)
Aug 26, 2020 3.780 3.780 3.759 3.766 11,500 +0.00(+0.03%)
Aug 25, 2020 3.759 3.765 3.759 3.765 2,484 +0.01(+0.16%)
Aug 24, 2020 3.773 3.777 3.752 3.759 5,440 +0.00(+0.00%)
Aug 21, 2020 3.759 3.766 3.730 3.759 29,357 +0.01(+0.19%)
Aug 20, 2020 3.752 3.773 3.752 3.752 14,572 -0.00(-0.10%)
Aug 19, 2020 3.766 3.787 3.752 3.756 25,067 -0.01(-0.27%)
Aug 18, 2020 3.787 3.787 3.759 3.766 27,099 -0.04(-1.06%)
Aug 17, 2020 3.813 3.962 3.771 3.806 56,713 +0.02(+0.56%)
Aug 14, 2020 3.792 3.792 3.743 3.785 27,471 +0.01(+0.19%)
Aug 13, 2020 3.769 3.778 3.764 3.778 22,574 +0.01(+0.34%)
Aug 12, 2020 3.757 3.778 3.757 3.765 123,703 +0.02(+0.41%)
Aug 11, 2020 3.772 3.772 3.743 3.750 120,006 -0.01(-0.38%)
Aug 10, 2020 3.799 3.805 3.756 3.764 59,615 -0.00(-0.09%)
Aug 07, 2020 3.778 3.792 3.764 3.768 14,868 +0.02(+0.47%)
Aug 06, 2020 3.792 3.806 3.743 3.750 23,721 -0.01(-0.19%)
Aug 05, 2020 3.821 3.842 3.672 3.757 55,021 -0.06(-1.66%)
Aug 04, 2020 3.806 3.828 3.792 3.821 9,386 -0.01(-0.18%)
Aug 03, 2020 3.785 3.849 3.785 3.828 28,282 +0.00(+0.00%)
Jul 31, 2020 3.877 3.877 3.806 3.828 32,568 -0.02(-0.55%)
Jul 30, 2020 3.813 3.849 3.806 3.849 17,311 +0.04(+1.11%)
Jul 29, 2020 3.842 3.842 3.806 3.806 18,930 +0.00(+0.00%)
Jul 28, 2020 3.813 3.828 3.799 3.806 10,007 +0.01(+0.37%)
Jul 27, 2020 3.835 3.835 3.778 3.792 14,391 -0.01(-0.37%)
Jul 24, 2020 3.842 3.842 3.771 3.806 27,046 +0.01(+0.19%)
Jul 23, 2020 3.800 3.813 3.796 3.799 3,153 -0.01(-0.19%)
Jul 22, 2020 3.771 3.806 3.771 3.806 4,158 +0.02(+0.65%)
Jul 21, 2020 3.799 3.799 3.771 3.782 18,932 +0.01(+0.33%)
Jul 20, 2020 3.760 3.769 3.757 3.769 2,907 +0.00(+0.05%)
Jul 17, 2020 3.778 3.783 3.757 3.768 22,514 +0.00(+0.09%)
Jul 16, 2020 3.778 3.828 3.764 3.764 14,025 -0.04(-0.93%)
Jul 15, 2020 3.771 3.813 3.771 3.799 14,440 +0.02(+0.56%)
Jul 14, 2020 3.836 3.849 3.750 3.778 18,188 -0.04(-0.98%)
Jul 13, 2020 3.811 3.816 3.762 3.816 14,644 -0.00(-0.07%)
Jul 10, 2020 3.755 3.818 3.741 3.818 17,841 +0.07(+1.87%)
Jul 09, 2020 3.734 3.769 3.713 3.748 21,965 -0.01(-0.19%)
Jul 08, 2020 3.727 3.762 3.727 3.755 9,149 +0.00(+0.00%)
Jul 07, 2020 3.713 3.789 3.713 3.755 17,896 +0.00(+0.00%)
Jul 06, 2020 3.769 3.804 3.755 3.755 45,225 -0.04(-1.11%)
Jul 02, 2020 3.804 3.818 3.753 3.797 21,695 -0.01(-0.18%)
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.