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, 2021 5.237 5.287 5.186 5.206 9,942 -0.02(-0.30%)
Sep 29, 2021 5.143 5.292 5.140 5.221 6,881 +0.02(+0.45%)
Sep 28, 2021 5.284 5.284 5.120 5.198 13,787 -0.03(-0.51%)
Sep 27, 2021 5.264 5.323 5.206 5.225 7,326 -0.02(-0.38%)
Sep 24, 2021 5.284 5.284 5.200 5.245 6,090 +0.07(+1.31%)
Sep 23, 2021 5.245 5.245 5.127 5.177 7,608 +0.01(+0.20%)
Sep 22, 2021 5.120 5.238 5.120 5.166 10,582 +0.02(+0.46%)
Sep 21, 2021 5.112 5.292 5.112 5.143 18,823 +0.02(+0.46%)
Sep 20, 2021 5.166 5.166 5.120 5.120 32,705 -0.07(-1.43%)
Sep 17, 2021 5.272 5.272 5.167 5.194 10,148 -0.11(-2.14%)
Sep 16, 2021 5.213 5.307 5.159 5.307 11,272 +0.01(+0.28%)
Sep 15, 2021 5.315 5.323 5.222 5.293 10,710 -0.02(-0.43%)
Sep 14, 2021 5.323 5.323 5.245 5.315 12,464 +0.03(+0.54%)
Sep 13, 2021 5.124 5.287 5.124 5.287 27,104 +0.02(+0.30%)
Sep 10, 2021 5.279 5.287 5.094 5.271 57,569 +0.27(+5.43%)
Sep 09, 2021 5.092 5.287 4.929 5.000 21,778 -0.10(-1.96%)
Sep 08, 2021 5.287 5.287 5.092 5.100 13,792 -0.01(-0.15%)
Sep 07, 2021 5.053 5.168 5.053 5.108 20,684 +0.02(+0.31%)
Sep 03, 2021 5.108 5.123 5.092 5.092 5,250 -0.04(-0.76%)
Sep 02, 2021 5.077 5.209 4.991 5.131 25,335 +0.05(+1.07%)
Sep 01, 2021 5.209 5.209 4.976 5.077 77,703 -0.12(-2.39%)
Aug 31, 2021 5.147 5.209 5.085 5.201 13,579 +0.10(+1.98%)
Aug 30, 2021 5.180 5.180 5.085 5.100 6,693 -0.04(-0.76%)
Aug 27, 2021 5.131 5.209 5.085 5.139 10,877 +0.05(+0.95%)
Aug 26, 2021 5.186 5.201 5.085 5.091 3,609 -0.06(-1.09%)
Aug 25, 2021 5.131 5.201 5.118 5.147 5,157 +0.08(+1.53%)
Aug 24, 2021 5.108 5.189 5.061 5.069 6,972 -0.06(-1.21%)
Aug 23, 2021 5.022 5.186 5.022 5.131 5,956 +0.18(+3.61%)
Aug 20, 2021 5.069 5.209 4.952 4.952 17,467 -0.01(-0.16%)
Aug 19, 2021 5.100 5.240 4.953 4.960 18,924 -0.23(-4.35%)
Aug 18, 2021 5.318 5.373 5.186 5.186 6,612 -0.19(-3.61%)
Aug 17, 2021 5.326 5.442 5.307 5.380 27,474 +0.07(+1.26%)
Aug 16, 2021 5.321 5.351 5.174 5.313 26,878 +0.00(+0.00%)
Aug 13, 2021 5.228 5.313 5.166 5.313 16,415 +0.12(+2.38%)
Aug 12, 2021 5.313 5.313 5.151 5.189 9,278 -0.02(-0.44%)
Aug 11, 2021 5.170 5.223 5.170 5.212 13,002 +0.01(+0.15%)
Aug 10, 2021 5.189 5.243 5.160 5.205 16,189 +0.02(+0.45%)
Aug 09, 2021 5.135 5.182 5.097 5.182 31,720 +0.05(+0.90%)
Aug 06, 2021 5.135 5.135 5.067 5.135 15,467 +0.03(+0.61%)
Aug 05, 2021 5.080 5.104 5.035 5.104 7,673 +0.05(+0.99%)
Aug 04, 2021 5.104 5.104 5.054 5.054 12,532 -0.02(-0.38%)
Aug 03, 2021 5.120 5.120 5.016 5.073 3,781 -0.02(-0.45%)
Aug 02, 2021 5.104 5.120 4.981 5.097 3,285 +0.00(+0.00%)
Jul 30, 2021 5.089 5.097 4.838 5.097 33,340 +0.06(+1.23%)
Jul 29, 2021 5.019 5.073 4.989 5.035 20,310 -0.06(-1.21%)
Jul 28, 2021 5.066 5.097 4.834 5.097 15,786 +0.08(+1.70%)
Jul 27, 2021 5.019 5.019 4.834 5.012 8,722 +0.00(+0.00%)
Jul 26, 2021 5.089 5.089 4.958 5.012 9,064 -0.02(-0.46%)
Jul 23, 2021 5.027 5.035 4.934 5.035 19,256 +0.06(+1.24%)
Jul 22, 2021 5.088 5.127 4.911 4.973 24,526 +0.01(+0.16%)
Jul 21, 2021 4.950 5.092 4.927 4.965 25,820 -0.02(-0.31%)
Jul 20, 2021 4.996 5.072 4.904 4.981 58,725 +0.03(+0.62%)
Jul 19, 2021 4.888 5.089 4.757 4.950 52,803 -0.04(-0.77%)
Jul 16, 2021 5.004 5.108 4.826 4.989 103,727 -0.13(-2.56%)
Jul 15, 2021 5.243 5.243 5.089 5.120 77,614 -0.13(-2.50%)
Jul 14, 2021 5.274 5.290 5.236 5.251 36,896 +0.01(+0.15%)
Jul 13, 2021 5.259 5.313 5.236 5.243 12,609 +0.03(+0.54%)
Jul 12, 2021 5.246 5.277 5.200 5.215 60,732 -0.04(-0.70%)
Jul 09, 2021 5.177 5.252 5.177 5.252 10,554 -0.00(-0.03%)
Jul 08, 2021 5.231 5.254 5.204 5.254 7,726 -0.00(-0.00%)
Jul 07, 2021 5.292 5.334 5.231 5.254 6,545 +0.01(+0.15%)
Jul 06, 2021 5.277 5.292 5.215 5.246 15,281 +0.04(+0.73%)
Jul 02, 2021 5.261 5.306 5.192 5.208 17,110 +0.01(+0.20%)
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.