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 29, 2023 3.738 3.738 3.695 3.700 13,331 -0.01(-0.26%)
Sep 28, 2023 3.700 3.719 3.691 3.710 11,206 +0.02(+0.51%)
Sep 27, 2023 3.681 3.747 3.681 3.691 25,715 -0.03(-0.77%)
Sep 26, 2023 3.747 3.747 3.719 3.719 2,335 -0.01(-0.25%)
Sep 25, 2023 3.719 3.747 3.729 3.729 17,188 -0.03(-0.76%)
Sep 22, 2023 3.719 3.766 3.698 3.757 11,221 +0.02(+0.51%)
Sep 21, 2023 3.766 3.766 3.732 3.738 7,555 -0.04(-1.13%)
Sep 20, 2023 3.795 3.804 3.776 3.781 6,816 +0.01(+0.38%)
Sep 19, 2023 3.747 3.795 3.747 3.766 13,928 -0.01(-0.25%)
Sep 18, 2023 3.785 3.794 3.747 3.776 7,707 -0.00(-0.13%)
Sep 15, 2023 3.795 3.795 3.766 3.781 16,102 +0.00(+0.00%)
Sep 14, 2023 3.749 3.787 3.747 3.781 3,788 +0.01(+0.24%)
Sep 13, 2023 3.738 3.785 3.738 3.772 15,932 +0.02(+0.64%)
Sep 12, 2023 3.738 3.766 3.738 3.747 21,459 -0.02(-0.60%)
Sep 11, 2023 3.798 3.817 3.751 3.770 40,442 -0.02(-0.50%)
Sep 08, 2023 3.781 3.831 3.781 3.789 13,873 +0.00(+0.00%)
Sep 07, 2023 3.798 3.807 3.751 3.789 39,952 +0.01(+0.25%)
Sep 06, 2023 3.770 3.807 3.761 3.779 11,194 -0.04(-0.99%)
Sep 05, 2023 3.873 3.892 3.779 3.817 16,180 +0.01(+0.25%)
Sep 01, 2023 3.789 3.836 3.779 3.808 18,294 +0.01(+0.25%)
Aug 31, 2023 3.798 3.817 3.779 3.798 46,499 +0.02(+0.50%)
Aug 30, 2023 3.789 3.791 3.761 3.779 3,238 +0.01(+0.25%)
Aug 29, 2023 3.761 3.836 3.704 3.770 42,113 -0.01(-0.25%)
Aug 28, 2023 3.798 3.808 3.779 3.779 17,353 -0.01(-0.25%)
Aug 25, 2023 3.770 3.807 3.770 3.789 25,847 +0.01(+0.25%)
Aug 24, 2023 3.798 3.798 3.761 3.779 30,506 +0.00(+0.00%)
Aug 23, 2023 3.761 3.817 3.761 3.779 30,762 -0.02(-0.49%)
Aug 22, 2023 3.789 3.812 3.789 3.798 6,306 -0.00(-0.12%)
Aug 21, 2023 3.789 3.817 3.789 3.803 3,379 +0.01(+0.37%)
Aug 18, 2023 3.817 3.817 3.789 3.789 6,928 -0.03(-0.74%)
Aug 17, 2023 3.911 3.911 3.770 3.817 39,634 -0.05(-1.22%)
Aug 16, 2023 3.855 3.916 3.855 3.864 10,620 -0.02(-0.48%)
Aug 15, 2023 3.892 3.967 3.883 3.883 3,920 -0.07(-1.66%)
Aug 14, 2023 3.914 3.948 3.886 3.948 7,478 +0.06(+1.60%)
Aug 11, 2023 3.886 3.896 3.882 3.886 2,378 -0.01(-0.24%)
Aug 10, 2023 3.961 3.961 3.896 3.896 7,458 +0.01(+0.24%)
Aug 09, 2023 3.886 4.054 3.886 3.886 13,575 +0.05(+1.21%)
Aug 08, 2023 3.868 3.849 3.830 3.840 5,665 -0.02(-0.48%)
Aug 07, 2023 3.858 3.871 3.849 3.858 6,508 +0.03(+0.73%)
Aug 04, 2023 3.858 3.858 3.830 3.830 5,787 -0.01(-0.24%)
Aug 03, 2023 3.840 3.858 3.798 3.840 14,278 +0.01(+0.24%)
Aug 02, 2023 3.821 3.858 3.809 3.830 15,261 -0.02(-0.48%)
Aug 01, 2023 3.821 3.905 3.821 3.849 22,500 -0.01(-0.24%)
Jul 31, 2023 3.886 3.896 3.830 3.858 24,302 -0.01(-0.24%)
Jul 28, 2023 3.793 3.868 3.793 3.868 38,062 +0.06(+1.47%)
Jul 27, 2023 3.868 3.868 3.793 3.812 52,807 -0.04(-0.97%)
Jul 26, 2023 3.849 3.858 3.840 3.849 7,977 -0.01(-0.24%)
Jul 25, 2023 3.858 3.863 3.830 3.858 21,898 +0.02(+0.49%)
Jul 24, 2023 3.812 3.858 3.812 3.840 60,778 -0.00(-0.12%)
Jul 21, 2023 3.839 3.863 3.802 3.844 37,015 -0.00(-0.12%)
Jul 20, 2023 3.802 3.868 3.802 3.849 39,706 +0.01(+0.24%)
Jul 19, 2023 3.897 3.897 3.784 3.840 33,679 -0.05(-1.20%)
Jul 18, 2023 3.924 3.940 3.858 3.886 6,224 +0.02(+0.64%)
Jul 17, 2023 3.880 3.889 3.852 3.862 26,180 -0.03(-0.71%)
Jul 14, 2023 3.926 3.926 3.853 3.889 32,048 +0.01(+0.24%)
Jul 13, 2023 3.917 3.945 3.880 3.880 22,591 -0.01(-0.24%)
Jul 12, 2023 3.806 3.954 3.797 3.889 42,427 +0.08(+2.18%)
Jul 11, 2023 3.806 3.806 3.788 3.806 13,949 +0.01(+0.24%)
Jul 10, 2023 3.742 3.797 3.742 3.797 10,363 +0.02(+0.49%)
Jul 07, 2023 3.751 3.788 3.723 3.779 36,429 +0.02(+0.49%)
Jul 06, 2023 3.751 3.760 3.714 3.760 32,826 -0.04(-0.97%)
Jul 05, 2023 3.797 3.806 3.769 3.797 43,690 +0.02(+0.49%)
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.