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 (%)
Apr 30, 2020 3.447 3.447 3.371 3.399 9,673 -0.01(-0.40%)
Apr 29, 2020 3.344 3.419 3.344 3.413 19,122 +0.07(+2.06%)
Apr 28, 2020 3.378 3.403 3.337 3.344 12,445 +0.00(+0.00%)
Apr 27, 2020 3.350 3.350 3.344 3.344 16,588 +0.01(+0.21%)
Apr 24, 2020 3.337 3.344 3.302 3.337 7,542 +0.03(+1.04%)
Apr 23, 2020 3.240 3.330 3.240 3.302 12,879 +0.03(+1.05%)
Apr 22, 2020 3.240 3.344 3.240 3.268 44,430 -0.01(-0.42%)
Apr 21, 2020 3.275 3.302 3.116 3.282 101,789 -0.09(-2.66%)
Apr 20, 2020 3.406 3.461 3.247 3.371 11,930 -0.04(-1.21%)
Apr 17, 2020 3.537 3.537 3.392 3.413 47,723 +0.01(+0.41%)
Apr 16, 2020 3.419 3.447 3.395 3.399 37,329 +0.03(+0.76%)
Apr 15, 2020 3.346 3.392 3.346 3.373 3,340 -0.03(-0.76%)
Apr 14, 2020 3.330 3.440 3.330 3.399 30,288 +0.07(+2.09%)
Apr 13, 2020 3.329 3.357 3.288 3.329 86,012 -0.01(-0.41%)
Apr 09, 2020 3.363 3.473 3.322 3.343 38,471 +0.01(+0.41%)
Apr 08, 2020 3.179 3.329 3.162 3.329 62,728 +0.16(+4.96%)
Apr 07, 2020 3.104 3.213 3.025 3.172 87,392 +0.14(+4.74%)
Apr 06, 2020 2.940 3.186 2.940 3.028 91,368 +0.12(+3.99%)
Apr 03, 2020 3.083 3.083 2.885 2.912 35,838 -0.18(-5.75%)
Apr 02, 2020 2.974 3.124 2.974 3.090 17,157 +0.05(+1.57%)
Apr 01, 2020 3.169 3.261 2.996 3.042 45,798 -0.24(-7.29%)
Mar 31, 2020 3.240 3.363 3.240 3.281 17,832 -0.02(-0.68%)
Mar 30, 2020 3.278 3.343 3.247 3.304 8,953 +0.01(+0.37%)
Mar 27, 2020 3.384 3.384 3.222 3.292 20,479 -0.11(-3.31%)
Mar 26, 2020 3.076 3.493 3.072 3.404 44,299 +0.38(+12.42%)
Mar 25, 2020 2.899 3.076 2.803 3.028 59,793 +0.32(+11.87%)
Mar 24, 2020 2.564 2.810 2.564 2.707 41,895 +0.28(+11.55%)
Mar 23, 2020 2.864 2.864 2.372 2.427 73,522 -0.34(-12.35%)
Mar 20, 2020 2.839 2.964 2.745 2.769 57,195 +0.16(+6.30%)
Mar 19, 2020 2.317 2.605 2.317 2.605 73,876 +0.38(+16.87%)
Mar 18, 2020 2.844 2.946 2.147 2.229 148,397 -1.16(-34.14%)
Mar 17, 2020 3.425 3.521 3.384 3.384 24,671 -0.01(-0.25%)
Mar 16, 2020 3.521 3.589 3.393 3.393 35,528 -0.26(-7.22%)
Mar 13, 2020 3.420 3.657 3.386 3.657 77,530 +0.22(+6.40%)
Mar 12, 2020 3.690 3.705 3.416 3.437 46,772 -0.32(-8.56%)
Mar 11, 2020 3.894 3.894 3.690 3.758 20,137 -0.14(-3.48%)
Mar 10, 2020 3.914 4.120 3.778 3.894 62,373 -0.01(-0.35%)
Mar 09, 2020 4.178 4.178 3.894 3.907 40,295 -0.34(-7.97%)
Mar 06, 2020 4.219 4.273 4.063 4.246 19,936 -0.07(-1.72%)
Mar 05, 2020 4.280 4.327 4.212 4.320 34,348 +0.03(+0.79%)
Mar 04, 2020 4.266 4.286 4.242 4.286 35,546 +0.07(+1.61%)
Mar 03, 2020 4.286 4.286 4.212 4.219 32,492 +0.05(+1.30%)
Mar 02, 2020 4.105 4.212 4.050 4.164 27,921 +0.07(+1.82%)
Feb 28, 2020 4.293 4.303 3.923 4.090 87,277 -0.33(-7.36%)
Feb 27, 2020 4.422 4.460 4.354 4.415 67,604 -0.13(-2.96%)
Feb 26, 2020 4.578 4.591 4.503 4.550 34,550 -0.04(-0.83%)
Feb 25, 2020 4.652 4.706 4.523 4.588 47,648 -0.02(-0.51%)
Feb 24, 2020 4.720 4.745 4.611 4.611 51,380 -0.15(-3.13%)
Feb 21, 2020 4.767 4.781 4.699 4.760 33,670 +0.03(+0.57%)
Feb 20, 2020 4.686 4.740 4.686 4.733 35,461 +0.05(+1.01%)
Feb 19, 2020 4.774 4.774 4.645 4.686 106,305 -0.08(-1.68%)
Feb 18, 2020 4.672 4.774 4.652 4.766 47,044 +0.01(+0.28%)
Feb 14, 2020 4.696 4.775 4.696 4.752 21,558 +0.02(+0.52%)
Feb 13, 2020 4.681 4.738 4.681 4.728 17,006 +0.01(+0.27%)
Feb 12, 2020 4.674 4.752 4.671 4.715 16,809 -0.02(-0.42%)
Feb 11, 2020 4.775 4.775 4.695 4.735 18,573 +0.00(+0.00%)
Feb 10, 2020 4.775 4.775 4.674 4.735 38,673 -0.02(-0.44%)
Feb 07, 2020 4.701 4.762 4.648 4.756 62,148 +0.11(+2.48%)
Feb 06, 2020 4.661 4.775 4.625 4.641 25,023 +0.06(+1.32%)
Feb 05, 2020 4.600 4.708 4.570 4.580 31,416 -0.04(-0.95%)
Feb 04, 2020 4.607 4.685 4.567 4.624 57,034 -0.01(-0.22%)
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.