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 29, 2022 4.945 4.945 4.816 4.888 9,779 -0.02(-0.34%)
Apr 28, 2022 4.978 4.978 4.855 4.904 6,778 +0.07(+1.42%)
Apr 27, 2022 5.003 5.093 4.835 4.835 9,038 -0.12(-2.38%)
Apr 26, 2022 5.056 5.056 4.855 4.953 8,584 -0.12(-2.43%)
Apr 25, 2022 5.077 5.077 5.077 5.077 1,746 +0.06(+1.15%)
Apr 22, 2022 5.159 5.159 5.019 5.019 3,516 -0.06(-1.13%)
Apr 21, 2022 5.093 5.093 5.077 5.077 1,703 +0.06(+1.13%)
Apr 20, 2022 5.257 5.257 4.937 5.020 4,078 -0.13(-2.46%)
Apr 19, 2022 5.046 5.413 5.046 5.147 7,829 -0.12(-2.23%)
Apr 18, 2022 5.264 5.435 5.035 5.264 23,737 +0.18(+3.53%)
Apr 14, 2022 5.125 5.125 4.984 5.084 8,706 -0.02(-0.32%)
Apr 13, 2022 5.111 5.111 5.067 5.101 1,264 +0.01(+0.16%)
Apr 12, 2022 5.117 5.125 5.092 5.092 4,645 +0.00(+0.00%)
Apr 11, 2022 5.068 5.125 5.068 5.092 14,244 +0.01(+0.24%)
Apr 08, 2022 5.080 5.083 5.072 5.080 4,218 -0.00(-0.08%)
Apr 07, 2022 5.084 5.121 5.019 5.084 5,316 -0.01(-0.16%)
Apr 06, 2022 5.178 5.215 5.085 5.092 8,344 -0.05(-0.88%)
Apr 05, 2022 5.178 5.264 5.127 5.138 12,877 -0.07(-1.33%)
Apr 04, 2022 5.141 5.256 5.060 5.207 16,076 -0.03(-0.62%)
Apr 01, 2022 5.207 5.247 5.040 5.239 14,934 +0.07(+1.26%)
Mar 31, 2022 5.125 5.190 5.026 5.174 26,598 +0.15(+2.92%)
Mar 30, 2022 4.929 5.060 4.929 5.027 7,855 -0.02(-0.48%)
Mar 29, 2022 4.856 5.068 4.837 5.052 18,462 +0.22(+4.56%)
Mar 28, 2022 4.978 4.978 4.782 4.831 7,678 -0.03(-0.67%)
Mar 25, 2022 4.913 4.913 4.782 4.864 7,739 +0.07(+1.36%)
Mar 24, 2022 4.913 4.921 4.774 4.799 15,012 -0.04(-0.84%)
Mar 23, 2022 4.954 4.954 4.839 4.839 1,110 -0.04(-0.84%)
Mar 22, 2022 4.861 4.913 4.854 4.880 14,612 +0.11(+2.22%)
Mar 21, 2022 4.766 4.897 4.766 4.774 2,290 -0.06(-1.25%)
Mar 18, 2022 4.782 4.865 4.742 4.835 4,732 +0.02(+0.41%)
Mar 17, 2022 4.897 4.929 4.815 4.815 3,416 -0.10(-1.99%)
Mar 16, 2022 4.774 5.011 4.774 4.913 6,926 +0.04(+0.84%)
Mar 15, 2022 4.897 4.897 4.742 4.872 3,706 +0.13(+2.81%)
Mar 14, 2022 4.739 4.925 4.739 4.739 10,690 -0.04(-0.85%)
Mar 11, 2022 4.909 4.909 4.780 4.780 7,185 -0.03(-0.70%)
Mar 10, 2022 4.820 4.852 4.813 4.813 1,223 -0.02(-0.48%)
Mar 09, 2022 4.832 4.836 4.832 4.836 596 +0.09(+1.88%)
Mar 08, 2022 4.861 4.893 4.707 4.747 22,694 -0.03(-0.68%)
Mar 07, 2022 4.747 4.901 4.747 4.780 12,428 -0.05(-1.00%)
Mar 04, 2022 4.942 5.015 4.780 4.828 14,077 -0.19(-3.72%)
Mar 03, 2022 5.039 5.087 4.990 5.015 4,995 +0.02(+0.41%)
Mar 02, 2022 5.087 5.087 4.994 4.994 1,212 +0.11(+2.24%)
Mar 01, 2022 4.917 5.087 4.885 4.885 13,777 +0.02(+0.50%)
Feb 28, 2022 5.023 5.063 4.795 4.861 6,849 -0.03(-0.66%)
Feb 25, 2022 4.690 4.950 4.755 4.893 6,590 +0.15(+3.07%)
Feb 24, 2022 4.658 4.840 4.658 4.747 17,242 +0.02(+0.34%)
Feb 23, 2022 4.950 5.015 4.609 4.731 41,788 -0.22(-4.50%)
Feb 22, 2022 4.966 5.087 4.901 4.954 7,678 -0.06(-1.21%)
Feb 18, 2022 5.015 0 +0.05(+0.98%)
Feb 17, 2022 4.990 5.006 4.950 4.966 2,466 +0.00(+0.00%)
Feb 16, 2022 5.047 5.047 4.909 4.966 9,659 -0.11(-2.15%)
Feb 15, 2022 5.039 5.128 5.023 5.075 2,055 +0.06(+1.29%)
Feb 14, 2022 5.027 5.039 4.930 5.011 12,338 -0.08(-1.58%)
Feb 11, 2022 5.228 5.228 4.979 5.091 5,987 -0.11(-2.05%)
Feb 10, 2022 5.083 5.198 5.067 5.198 12,449 -0.03(-0.57%)
Feb 09, 2022 5.188 5.228 5.059 5.228 11,796 +0.12(+2.36%)
Feb 08, 2022 4.995 5.131 4.995 5.107 11,775 +0.13(+2.58%)
Feb 07, 2022 5.300 5.308 4.834 4.979 35,820 -0.14(-2.67%)
Feb 04, 2022 5.156 5.220 5.085 5.115 12,811 +0.03(+0.63%)
Feb 03, 2022 5.236 5.003 5.083 6,493 -0.19(-3.65%)
Feb 02, 2022 5.268 5.300 5.268 5.276 2,620 +0.05(+0.92%)
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.