Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 (%)
Jan 31, 2017 2.907 2.907 2.856 2.877 24,890 -0.01(-0.35%)
Jan 30, 2017 2.905 2.905 2.851 2.887 9,228 +0.01(+0.35%)
Jan 27, 2017 2.897 2.897 2.877 2.877 16,330 -0.02(-0.70%)
Jan 26, 2017 2.871 2.927 2.866 2.897 84,004 +0.05(+1.59%)
Jan 25, 2017 2.869 2.882 2.846 2.851 19,429 +0.01(+0.18%)
Jan 24, 2017 2.851 2.856 2.846 2.846 25,906 -0.01(-0.18%)
Jan 23, 2017 2.861 2.866 2.851 2.851 35,748 -0.01(-0.18%)
Jan 20, 2017 2.871 2.871 2.821 2.856 64,074 -0.01(-0.18%)
Jan 19, 2017 2.821 2.882 2.818 2.861 116,960 +0.04(+1.43%)
Jan 18, 2017 2.831 2.831 2.786 2.821 137,243 -0.03(-1.06%)
Jan 17, 2017 2.841 2.861 2.836 2.851 88,883 +0.04(+1.25%)
Jan 13, 2017 2.816 2.816 2.816 0 +0.01(+0.36%)
Jan 12, 2017 2.821 2.821 2.806 2.806 14,782 -0.02(-0.71%)
Jan 11, 2017 2.836 2.836 2.811 2.826 35,254 +0.00(+0.18%)
Jan 10, 2017 2.826 2.826 2.801 2.821 4,836 +0.02(+0.66%)
Jan 09, 2017 2.796 2.806 2.796 2.803 5,511 +0.01(+0.41%)
Jan 06, 2017 2.799 2.841 2.791 2.791 33,651 -0.01(-0.18%)
Jan 05, 2017 2.803 2.811 2.797 2.796 9,480 -0.00(-0.18%)
Jan 04, 2017 2.808 2.814 2.801 2.801 22,496 -0.00(-0.18%)
Jan 03, 2017 2.776 2.816 2.773 2.806 53,328 +0.02(+0.90%)
Dec 30, 2016 2.781 2.781 2.781 0 -0.00(-0.18%)
Dec 29, 2016 2.801 2.801 2.771 2.786 18,377 -0.01(-0.32%)
Dec 28, 2016 2.781 2.806 2.776 2.795 21,953 -0.02(-0.75%)
Dec 27, 2016 2.771 2.826 2.771 2.816 21,869 +0.04(+1.53%)
Dec 23, 2016 2.774 2.774 2.774 0 -0.00(-0.16%)
Dec 22, 2016 2.806 2.806 2.776 2.778 12,176 +0.02(+0.61%)
Dec 21, 2016 2.756 2.786 2.756 2.761 10,766 -0.01(-0.54%)
Dec 20, 2016 2.821 2.821 2.756 2.776 71,725 -0.03(-0.91%)
Dec 19, 2016 2.782 2.821 2.782 2.802 35,815 +0.02(+0.71%)
Dec 16, 2016 2.772 2.807 2.772 2.782 38,174 +0.04(+1.44%)
Dec 15, 2016 2.767 2.782 2.732 2.742 27,416 -0.01(-0.54%)
Dec 14, 2016 2.758 2.759 2.757 2.757 7,046 +0.01(+0.36%)
Dec 13, 2016 2.772 2.801 2.747 2.747 35,750 -0.05(-1.94%)
Dec 12, 2016 2.772 2.802 2.772 2.802 22,182 +0.03(+1.18%)
Dec 09, 2016 2.772 2.772 2.763 2.769 10,335 +0.00(+0.07%)
Dec 08, 2016 2.767 2.772 2.762 2.767 5,028 -0.01(-0.36%)
Dec 07, 2016 2.772 2.777 2.762 2.777 73,555 +0.03(+1.08%)
Dec 06, 2016 2.762 2.762 2.708 2.747 14,919 +0.02(+0.91%)
Dec 05, 2016 2.733 2.738 2.717 2.722 18,796 -0.00(-0.18%)
Dec 02, 2016 2.722 2.757 2.722 2.727 19,372 -0.04(-1.43%)
Dec 01, 2016 2.722 2.767 2.713 2.767 24,507 +0.05(+1.79%)
Nov 30, 2016 2.722 2.722 2.698 2.718 10,632 +0.01(+0.21%)
Nov 29, 2016 2.722 2.722 2.688 2.713 7,503 +0.00(+0.18%)
Nov 28, 2016 2.680 2.717 2.680 2.708 16,701 -0.00(-0.17%)
Nov 25, 2016 2.678 2.720 2.668 2.712 19,176 +0.02(+0.91%)
Nov 23, 2016 2.688 2.688 2.688 0 -0.02(-0.73%)
Nov 22, 2016 2.708 2.717 2.703 2.708 20,974 -0.00(-0.18%)
Nov 21, 2016 2.693 2.713 2.693 2.713 13,907 +0.02(+0.74%)
Nov 18, 2016 2.673 2.693 2.673 2.693 10,495 +0.02(+0.74%)
Nov 17, 2016 2.668 2.712 2.663 2.673 15,289 -0.01(-0.37%)
Nov 16, 2016 2.688 2.717 2.663 2.683 50,563 +0.00(+0.00%)
Nov 15, 2016 2.673 2.717 2.673 2.683 9,713 +0.02(+0.74%)
Nov 14, 2016 2.698 2.698 2.624 2.663 21,412 -0.01(-0.28%)
Nov 11, 2016 2.658 2.678 2.658 2.671 6,960 -0.01(-0.46%)
Nov 10, 2016 2.658 2.702 2.658 2.683 14,568 +0.00(+0.19%)
Nov 09, 2016 2.629 2.693 2.629 2.678 39,294 -0.01(-0.55%)
Nov 08, 2016 2.644 2.707 2.639 2.693 15,819 +0.02(+0.92%)
Nov 07, 2016 2.653 2.673 2.619 2.668 45,673 +0.02(+0.74%)
Nov 04, 2016 2.628 2.678 2.628 2.648 36,551 -0.01(-0.55%)
Nov 03, 2016 2.656 2.675 2.626 2.663 33,941 -0.02(-0.73%)
Nov 02, 2016 2.707 2.707 2.609 2.683 145,301 -0.05(-1.80%)
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.