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 (%)
Feb 28, 2023 3.941 3.966 3.825 3.896 21,211 +0.00(+0.00%)
Feb 27, 2023 3.887 3.950 3.887 3.896 29,138 +0.02(+0.58%)
Feb 24, 2023 3.905 3.905 3.852 3.874 9,229 -0.03(-0.80%)
Feb 23, 2023 3.976 3.988 3.887 3.905 22,505 -0.01(-0.34%)
Feb 22, 2023 3.945 3.950 3.914 3.918 6,548 -0.01(-0.34%)
Feb 21, 2023 3.967 3.967 3.878 3.932 15,292 -0.01(-0.23%)
Feb 17, 2023 4.038 4.038 3.923 3.941 6,606 -0.07(-1.78%)
Feb 16, 2023 3.932 4.066 3.932 4.012 23,361 +0.01(+0.22%)
Feb 15, 2023 4.128 4.130 3.985 4.003 11,104 -0.04(-1.10%)
Feb 14, 2023 4.101 4.217 4.039 4.048 38,875 -0.09(-2.19%)
Feb 13, 2023 4.085 4.191 4.015 4.138 15,573 +0.12(+3.08%)
Feb 10, 2023 4.094 4.094 4.006 4.015 5,725 -0.02(-0.46%)
Feb 09, 2023 4.032 4.112 3.994 4.033 36,803 +0.05(+1.13%)
Feb 08, 2023 4.032 4.117 3.979 3.988 33,687 -0.07(-1.81%)
Feb 07, 2023 4.107 4.183 4.062 4.062 5,366 +0.03(+0.72%)
Feb 06, 2023 4.091 4.096 4.032 4.033 25,483 -0.02(-0.44%)
Feb 03, 2023 4.015 4.129 4.015 4.050 20,036 -0.01(-0.29%)
Feb 02, 2023 4.019 4.078 3.990 4.062 6,913 +0.03(+0.75%)
Feb 01, 2023 4.094 4.094 3.997 4.032 26,999 -0.02(-0.44%)
Jan 31, 2023 4.085 4.085 3.988 4.050 18,218 +0.02(+0.44%)
Jan 30, 2023 4.006 4.050 4.005 4.032 15,436 -0.01(-0.22%)
Jan 27, 2023 4.041 4.085 4.006 4.041 25,557 +0.03(+0.70%)
Jan 26, 2023 4.032 4.064 4.009 4.013 1,211 -0.01(-0.26%)
Jan 25, 2023 3.979 4.041 3.970 4.023 19,193 +0.00(+0.00%)
Jan 24, 2023 4.032 4.032 4.006 4.023 9,911 -0.01(-0.22%)
Jan 23, 2023 3.979 4.183 3.979 4.032 22,127 +0.04(+1.11%)
Jan 20, 2023 3.953 4.010 3.953 3.988 10,635 +0.02(+0.45%)
Jan 19, 2023 3.917 4.006 3.917 3.970 38,098 -0.07(-1.75%)
Jan 18, 2023 4.085 4.112 4.041 4.041 16,397 -0.05(-1.30%)
Jan 17, 2023 4.156 4.156 4.059 4.094 31,560 -0.00(-0.05%)
Jan 13, 2023 4.000 4.096 4.000 4.096 18,792 +0.08(+1.97%)
Jan 12, 2023 4.064 4.064 3.947 4.017 6,027 +0.04(+1.10%)
Jan 11, 2023 3.877 4.052 3.877 3.973 42,585 +0.08(+2.03%)
Jan 10, 2023 3.903 4.017 3.877 3.894 25,733 -0.01(-0.22%)
Jan 09, 2023 3.894 4.026 3.833 3.903 52,831 +0.08(+2.06%)
Jan 06, 2023 3.789 3.859 3.755 3.824 18,938 +0.08(+2.11%)
Jan 05, 2023 3.736 3.886 3.728 3.745 11,247 -0.03(-0.70%)
Jan 04, 2023 3.788 3.893 3.752 3.772 14,801 +0.04(+1.18%)
Jan 03, 2023 3.684 3.745 3.675 3.728 25,110 +0.06(+1.67%)
Dec 30, 2022 3.728 3.728 3.649 3.666 28,658 +0.01(+0.24%)
Dec 29, 2022 3.754 3.754 3.649 3.658 18,326 +0.02(+0.48%)
Dec 28, 2022 3.710 3.710 3.636 3.640 31,580 -0.01(-0.24%)
Dec 27, 2022 3.772 3.772 3.649 3.649 13,678 -0.06(-1.65%)
Dec 23, 2022 3.684 3.736 3.491 3.710 19,174 +0.01(+0.24%)
Dec 22, 2022 3.728 3.728 3.693 3.701 5,282 -0.04(-0.94%)
Dec 21, 2022 3.684 3.772 3.649 3.736 15,827 +0.01(+0.24%)
Dec 20, 2022 3.763 3.780 3.728 3.728 14,796 +0.01(+0.24%)
Dec 19, 2022 3.754 3.877 3.710 3.719 5,937 -0.01(-0.24%)
Dec 16, 2022 3.710 3.745 3.710 3.728 17,901 -0.03(-0.70%)
Dec 15, 2022 3.754 3.912 3.723 3.754 17,142 -0.02(-0.47%)
Dec 14, 2022 3.754 3.807 3.754 3.772 9,406 -0.04(-0.92%)
Dec 13, 2022 3.833 3.847 3.772 3.807 11,991 +0.01(+0.17%)
Dec 12, 2022 3.774 3.835 3.713 3.800 32,498 +0.00(+0.00%)
Dec 09, 2022 3.887 3.887 3.800 3.800 5,007 -0.03(-0.68%)
Dec 08, 2022 3.852 3.857 3.817 3.826 13,826 +0.02(+0.46%)
Dec 07, 2022 3.826 3.826 3.809 3.809 6,224 +0.01(+0.23%)
Dec 06, 2022 3.826 3.826 3.783 3.800 15,385 -0.02(-0.46%)
Dec 05, 2022 3.896 3.896 3.754 3.817 17,737 -0.06(-1.57%)
Dec 02, 2022 3.861 3.904 3.861 3.878 5,725 +0.02(+0.45%)
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.