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 (%)
Nov 30, 2021 5.386 5.402 5.275 5.299 18,793 -0.04(-0.74%)
Nov 29, 2021 5.243 5.386 5.243 5.339 28,696 +0.02(+0.45%)
Nov 26, 2021 5.291 5.347 5.260 5.315 11,216 -0.06(-1.03%)
Nov 24, 2021 5.378 5.378 5.331 5.370 5,477 +0.01(+0.17%)
Nov 23, 2021 5.370 5.394 5.283 5.361 32,652 -0.00(-0.02%)
Nov 22, 2021 5.331 5.382 5.234 5.362 11,722 +0.01(+0.15%)
Nov 19, 2021 5.370 5.370 5.339 5.355 22,701 -0.01(-0.15%)
Nov 18, 2021 5.394 5.362 5.362 5.362 7,796 -0.06(-1.02%)
Nov 17, 2021 5.484 5.484 5.355 5.418 10,880 -0.03(-0.51%)
Nov 16, 2021 5.474 5.481 5.418 5.446 14,233 +0.01(+0.15%)
Nov 15, 2021 5.410 5.453 5.410 5.438 5,230 -0.02(-0.28%)
Nov 12, 2021 5.469 5.492 5.421 5.453 12,140 +0.02(+0.29%)
Nov 11, 2021 5.421 5.469 5.409 5.437 19,474 +0.05(+0.88%)
Nov 10, 2021 5.382 5.390 10,200 -0.02(-0.29%)
Nov 09, 2021 5.382 5.406 5.374 5.406 17,356 +0.03(+0.59%)
Nov 08, 2021 5.327 5.433 5.327 5.374 30,003 -0.06(-1.16%)
Nov 05, 2021 5.374 5.437 5.374 5.437 3,727 +0.06(+1.17%)
Nov 04, 2021 5.429 5.429 5.362 5.374 3,392 -0.07(-1.37%)
Nov 03, 2021 5.358 5.449 5.343 5.449 14,404 +0.04(+0.66%)
Nov 02, 2021 5.421 5.421 5.327 5.414 18,428 +0.00(+0.00%)
Nov 01, 2021 5.319 5.421 5.295 5.414 12,925 +0.08(+1.48%)
Oct 29, 2021 5.406 5.406 5.311 5.335 8,873 -0.03(-0.59%)
Oct 28, 2021 5.295 5.366 5.295 5.366 16,789 +0.01(+0.15%)
Oct 27, 2021 5.358 5.358 5.295 5.358 5,875 +0.01(+0.15%)
Oct 26, 2021 5.314 5.350 11,668 +0.03(+0.59%)
Oct 25, 2021 5.327 5.327 5.295 5.319 5,454 -0.02(-0.30%)
Oct 22, 2021 5.335 5.335 5.303 5.335 6,908 +0.02(+0.33%)
Oct 21, 2021 5.327 5.335 5.295 5.317 7,486 -0.01(-0.18%)
Oct 20, 2021 5.335 5.343 5.311 5.327 11,681 +0.02(+0.30%)
Oct 19, 2021 5.311 5.338 5.295 5.311 1,748 +0.04(+0.75%)
Oct 18, 2021 5.232 5.272 5.209 5.272 7,838 -0.01(-0.15%)
Oct 15, 2021 5.335 5.341 5.240 5.280 13,670 -0.02(-0.30%)
Oct 14, 2021 5.358 5.358 5.248 5.295 19,073 -0.04(-0.74%)
Oct 13, 2021 5.287 5.352 5.280 5.335 8,920 +0.07(+1.35%)
Oct 12, 2021 5.264 5.264 5.224 5.264 16,796 -0.02(-0.35%)
Oct 11, 2021 5.322 5.322 5.259 5.283 13,328 +0.04(+0.75%)
Oct 08, 2021 5.243 5.322 5.239 5.243 9,243 +0.03(+0.60%)
Oct 07, 2021 5.196 5.322 5.196 5.212 8,993 -0.02(-0.30%)
Oct 06, 2021 5.236 5.275 5.218 5.228 7,242 -0.01(-0.15%)
Oct 05, 2021 5.236 5.255 5.214 5.236 4,081 +0.02(+0.30%)
Oct 04, 2021 5.189 5.228 5.173 5.220 3,507 +0.00(+0.02%)
Oct 01, 2021 5.267 5.267 5.168 5.219 10,060 +0.01(+0.28%)
Sep 30, 2021 5.236 5.286 5.185 5.204 9,945 -0.02(-0.30%)
Sep 29, 2021 5.142 5.290 5.139 5.220 6,883 +0.02(+0.45%)
Sep 28, 2021 5.283 5.283 5.119 5.196 13,791 -0.03(-0.51%)
Sep 27, 2021 5.263 5.322 5.204 5.223 7,328 -0.02(-0.38%)
Sep 24, 2021 5.282 5.282 5.199 5.243 6,092 +0.07(+1.31%)
Sep 23, 2021 5.243 5.243 5.126 5.176 7,610 +0.01(+0.20%)
Sep 22, 2021 5.118 5.237 5.118 5.165 10,585 +0.02(+0.46%)
Sep 21, 2021 5.110 5.290 5.110 5.142 18,828 +0.02(+0.46%)
Sep 20, 2021 5.165 5.165 5.118 5.118 32,714 -0.07(-1.43%)
Sep 17, 2021 5.271 5.271 5.165 5.193 10,150 -0.11(-2.14%)
Sep 16, 2021 5.212 5.306 5.157 5.306 11,275 +0.01(+0.28%)
Sep 15, 2021 5.314 5.322 5.221 5.291 10,713 -0.02(-0.43%)
Sep 14, 2021 5.322 5.322 5.244 5.314 12,467 +0.03(+0.54%)
Sep 13, 2021 5.123 5.285 5.123 5.285 27,111 +0.02(+0.30%)
Sep 10, 2021 5.277 5.285 5.093 5.270 57,584 +0.27(+5.43%)
Sep 09, 2021 5.091 5.285 4.928 4.999 21,784 -0.10(-1.96%)
Sep 08, 2021 5.285 5.285 5.091 5.099 13,796 -0.01(-0.15%)
Sep 07, 2021 5.052 5.166 5.052 5.106 20,689 +0.02(+0.31%)
Sep 03, 2021 5.106 5.122 5.091 5.091 5,251 -0.04(-0.76%)
Sep 02, 2021 5.075 5.208 4.990 5.130 25,342 +0.05(+1.07%)
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.