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 (%)
Dec 31, 2019 4.414 4.428 4.307 4.307 25,905 -0.08(-1.82%)
Dec 30, 2019 4.307 4.388 4.301 4.388 34,241 +0.04(+0.92%)
Dec 27, 2019 4.401 4.401 4.347 4.347 13,476 -0.02(-0.38%)
Dec 26, 2019 4.334 4.364 4.301 4.364 3,556 +0.03(+0.74%)
Dec 24, 2019 4.341 4.374 4.322 4.332 20,065 +0.03(+0.73%)
Dec 23, 2019 4.307 4.313 4.281 4.301 9,749 -0.04(-0.95%)
Dec 20, 2019 4.314 4.347 4.314 4.342 10,931 +0.02(+0.42%)
Dec 19, 2019 4.307 4.343 4.307 4.324 7,225 +0.02(+0.39%)
Dec 18, 2019 4.301 4.307 4.281 4.307 12,389 +0.01(+0.16%)
Dec 17, 2019 4.241 4.301 4.241 4.301 11,820 +0.05(+1.29%)
Dec 16, 2019 4.157 4.276 4.157 4.246 50,863 +0.01(+0.24%)
Dec 13, 2019 4.190 4.276 4.145 4.236 50,834 -0.04(-0.93%)
Dec 12, 2019 4.389 4.389 4.210 4.276 60,529 -0.20(-4.44%)
Dec 11, 2019 4.561 4.641 4.475 4.475 87,743 +0.00(+0.07%)
Dec 10, 2019 4.435 4.475 4.365 4.471 26,716 +0.03(+0.67%)
Dec 09, 2019 4.422 4.442 4.395 4.442 42,554 +0.12(+2.76%)
Dec 06, 2019 4.442 4.442 4.316 4.322 25,643 -0.02(-0.38%)
Dec 05, 2019 4.415 4.420 4.256 4.339 21,699 -0.06(-1.36%)
Dec 04, 2019 4.442 4.442 4.391 4.399 42,011 -0.02(-0.37%)
Dec 03, 2019 4.269 4.415 4.246 4.415 53,005 +0.13(+2.94%)
Dec 02, 2019 4.334 4.334 4.163 4.289 38,019 -0.02(-0.46%)
Nov 29, 2019 4.309 4.323 4.243 4.309 6,486 +0.00(+0.00%)
Nov 27, 2019 4.157 4.309 4.064 4.309 30,018 +0.05(+1.28%)
Nov 26, 2019 4.342 4.342 4.176 4.255 34,151 -0.05(-1.26%)
Nov 25, 2019 4.137 4.309 4.137 4.309 56,690 +0.09(+2.02%)
Nov 22, 2019 4.188 4.236 4.150 4.224 12,671 +0.07(+1.78%)
Nov 21, 2019 4.190 4.243 4.150 4.150 5,134 -0.06(-1.42%)
Nov 20, 2019 4.190 4.223 4.143 4.210 12,526 +0.02(+0.47%)
Nov 19, 2019 4.176 4.243 4.137 4.190 22,824 +0.05(+1.28%)
Nov 18, 2019 4.104 4.170 4.104 4.137 17,864 -0.04(-0.95%)
Nov 15, 2019 4.140 4.191 4.081 4.176 18,101 +0.04(+0.96%)
Nov 14, 2019 4.064 4.137 4.061 4.137 17,905 +0.14(+3.49%)
Nov 13, 2019 3.991 4.092 3.991 3.997 9,500 -0.05(-1.32%)
Nov 12, 2019 4.209 4.209 3.997 4.051 29,874 -0.08(-1.98%)
Nov 11, 2019 4.127 4.139 4.054 4.132 48,312 +0.08(+1.95%)
Nov 08, 2019 4.060 4.100 3.988 4.053 113,216 +0.01(+0.16%)
Nov 07, 2019 4.132 4.132 4.027 4.047 40,216 -0.10(-2.38%)
Nov 06, 2019 4.139 4.192 4.113 4.146 33,101 -0.03(-0.79%)
Nov 05, 2019 4.152 4.198 4.152 4.179 15,427 +0.01(+0.32%)
Nov 04, 2019 4.277 4.299 4.165 4.165 46,038 -0.13(-3.06%)
Nov 01, 2019 4.343 4.343 4.219 4.297 23,099 +0.03(+0.77%)
Oct 31, 2019 4.330 4.330 4.238 4.264 21,494 +0.01(+0.31%)
Oct 30, 2019 4.271 4.320 4.198 4.251 25,448 -0.03(-0.62%)
Oct 29, 2019 4.304 4.310 4.152 4.277 50,529 +0.03(+0.78%)
Oct 28, 2019 4.277 4.277 4.154 4.244 32,080 +0.04(+0.90%)
Oct 25, 2019 4.264 4.264 4.014 4.206 29,329 +0.00(+0.04%)
Oct 24, 2019 4.126 4.211 4.054 4.205 26,474 +0.05(+1.19%)
Oct 23, 2019 4.093 4.155 4.080 4.155 14,550 -0.00(-0.08%)
Oct 22, 2019 4.185 4.185 4.047 4.159 35,979 -0.04(-0.94%)
Oct 21, 2019 4.027 4.211 4.027 4.198 74,379 +0.16(+3.91%)
Oct 18, 2019 4.053 4.080 4.014 4.040 19,907 -0.03(-0.65%)
Oct 17, 2019 4.027 4.277 3.961 4.067 40,391 +0.07(+1.72%)
Oct 16, 2019 4.061 4.100 3.955 3.998 61,212 -0.21(-4.93%)
Oct 15, 2019 4.086 4.442 3.942 4.205 65,171 +0.12(+2.85%)
Oct 14, 2019 4.102 4.134 4.073 4.089 72,232 -0.05(-1.11%)
Oct 11, 2019 4.004 4.134 4.004 4.134 27,100 +0.00(+0.00%)
Oct 10, 2019 4.043 4.141 3.977 4.134 25,133 +0.13(+3.26%)
Oct 09, 2019 3.971 4.049 3.928 4.004 26,518 -0.01(-0.24%)
Oct 08, 2019 3.919 4.013 3.886 4.013 14,378 +0.02(+0.41%)
Oct 07, 2019 4.017 4.095 3.887 3.997 27,217 +0.01(+0.16%)
Oct 04, 2019 3.893 3.991 3.878 3.991 28,785 +0.10(+2.52%)
Oct 03, 2019 3.834 3.899 3.834 3.893 19,504 -0.02(-0.50%)
Oct 02, 2019 3.919 3.925 3.847 3.912 26,004 -0.02(-0.42%)
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.