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 (%)
Sep 29, 2017 6.630 6.630 6.575 6.590 13,696 -0.04(-0.60%)
Sep 28, 2017 6.620 6.630 6.580 6.630 10,731 +0.00(+0.00%)
Sep 27, 2017 6.710 6.710 6.580 6.630 31,921 +0.06(+0.91%)
Sep 26, 2017 6.600 6.600 6.480 6.570 9,906 +0.00(+0.08%)
Sep 25, 2017 6.500 6.570 6.500 6.565 25,614 +0.02(+0.31%)
Sep 22, 2017 6.530 6.610 6.530 6.545 19,681 -0.00(-0.08%)
Sep 21, 2017 6.530 6.560 6.530 6.550 5,889 +0.02(+0.31%)
Sep 20, 2017 6.630 6.630 6.530 6.530 25,230 -0.07(-1.06%)
Sep 19, 2017 6.630 6.630 6.580 6.600 11,477 -0.02(-0.30%)
Sep 18, 2017 6.640 6.670 6.607 6.620 13,110 +0.00(+0.00%)
Sep 15, 2017 6.640 6.660 6.550 6.620 6,269 +0.01(+0.15%)
Sep 14, 2017 6.577 6.660 6.550 6.610 6,611 +0.02(+0.30%)
Sep 13, 2017 6.600 6.620 6.590 6.590 5,759 -0.01(-0.16%)
Sep 12, 2017 6.670 6.670 6.600 6.600 9,546 -0.04(-0.60%)
Sep 11, 2017 6.650 6.680 6.630 6.640 10,051 +0.01(+0.23%)
Sep 08, 2017 6.614 6.640 6.610 6.625 7,350 +0.00(+0.08%)
Sep 07, 2017 6.631 6.680 6.602 6.620 5,495 +0.01(+0.15%)
Sep 06, 2017 6.610 6.680 6.590 6.610 23,972 +0.00(+0.00%)
Sep 05, 2017 6.530 6.700 6.510 6.610 21,289 +0.02(+0.30%)
Sep 01, 2017 6.640 6.650 6.532 6.590 15,568 +0.05(+0.76%)
Aug 31, 2017 6.490 6.650 6.485 6.540 21,573 +0.02(+0.31%)
Aug 30, 2017 6.500 6.550 6.460 6.520 11,097 -0.01(-0.15%)
Aug 29, 2017 6.540 6.540 6.430 6.530 18,899 +0.01(+0.15%)
Aug 28, 2017 6.620 6.620 6.390 6.520 66,556 +0.04(+0.62%)
Aug 25, 2017 6.510 6.510 6.380 6.480 25,984 +0.02(+0.31%)
Aug 24, 2017 6.500 6.567 6.370 6.460 17,258 +0.03(+0.47%)
Aug 23, 2017 6.460 6.490 6.380 6.430 16,510 +0.01(+0.16%)
Aug 22, 2017 6.450 6.520 6.290 6.420 18,748 +0.01(+0.16%)
Aug 21, 2017 6.410 6.431 6.340 6.410 4,180 +0.03(+0.47%)
Aug 18, 2017 6.390 6.390 6.326 6.380 2,363 +0.03(+0.47%)
Aug 17, 2017 6.305 6.410 6.270 6.350 31,915 +0.01(+0.16%)
Aug 16, 2017 6.360 6.360 6.300 6.340 5,774 +0.03(+0.48%)
Aug 15, 2017 6.310 6.350 6.310 6.310 8,983 -0.05(-0.79%)
Aug 14, 2017 6.300 6.360 6.291 6.360 9,337 +0.07(+1.11%)
Aug 11, 2017 6.330 6.340 6.240 6.290 19,366 +0.00(+0.00%)
Aug 10, 2017 6.307 6.400 6.290 6.290 10,041 -0.02(-0.32%)
Aug 09, 2017 6.310 6.360 6.310 6.310 13,448 -0.05(-0.79%)
Aug 08, 2017 6.440 6.440 6.340 6.360 29,407 -0.04(-0.63%)
Aug 07, 2017 6.450 6.450 6.400 6.400 4,589 -0.03(-0.47%)
Aug 04, 2017 6.490 6.490 6.370 6.430 26,594 -0.06(-0.92%)
Aug 03, 2017 6.450 6.490 6.394 6.490 15,660 +0.01(+0.15%)
Aug 02, 2017 6.380 6.550 6.380 6.480 14,722 +0.10(+1.57%)
Aug 01, 2017 6.390 6.445 6.330 6.380 14,385 +0.02(+0.31%)
Jul 31, 2017 6.380 6.400 6.280 6.360 31,677 +0.01(+0.16%)
Jul 28, 2017 6.320 6.420 6.301 6.350 20,340 +0.03(+0.47%)
Jul 27, 2017 6.300 6.430 6.300 6.320 17,197 +0.02(+0.32%)
Jul 26, 2017 6.430 6.440 6.280 6.300 35,553 -0.09(-1.41%)
Jul 25, 2017 6.390 6.420 6.390 6.390 5,294 -0.02(-0.31%)
Jul 24, 2017 6.410 6.460 6.320 6.410 20,366 +0.09(+1.42%)
Jul 21, 2017 6.460 6.460 6.320 6.320 32,260 -0.14(-2.24%)
Jul 20, 2017 6.452 6.510 6.452 6.465 12,220 +0.12(+1.97%)
Jul 19, 2017 6.520 6.573 6.210 6.340 99,187 -0.27(-4.01%)
Jul 18, 2017 6.660 6.660 6.520 6.605 7,235 -0.07(-1.05%)
Jul 17, 2017 6.670 6.688 6.630 6.675 21,115 -0.02(-0.37%)
Jul 14, 2017 6.750 6.750 6.660 6.700 12,039 +0.02(+0.30%)
Jul 13, 2017 6.650 6.680 6.600 6.680 36,962 +0.03(+0.45%)
Jul 12, 2017 6.650 6.680 6.615 6.650 9,018 +0.00(+0.00%)
Jul 11, 2017 6.620 6.660 6.600 6.650 14,849 +0.03(+0.45%)
Jul 10, 2017 6.640 6.680 6.580 6.620 37,005 +0.02(+0.30%)
Jul 07, 2017 6.500 6.800 6.499 6.600 49,100 +0.14(+2.17%)
Jul 06, 2017 6.400 6.481 6.400 6.460 13,010 +0.04(+0.62%)
Jul 05, 2017 6.390 6.470 6.390 6.420 9,091 -0.01(-0.16%)
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.