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 (%)
Apr 28, 2017 3.092 3.093 3.072 3.073 67,737 +0.01(+0.21%)
Apr 27, 2017 3.066 3.074 3.061 3.066 39,561 -0.01(-0.34%)
Apr 26, 2017 3.066 3.170 3.058 3.077 87,575 +0.02(+0.54%)
Apr 25, 2017 3.030 3.066 3.030 3.060 28,021 +0.02(+0.82%)
Apr 24, 2017 3.056 3.056 3.025 3.035 46,733 +0.01(+0.17%)
Apr 21, 2017 3.046 3.046 3.025 3.030 78,192 -0.01(-0.17%)
Apr 20, 2017 3.026 3.035 3.025 3.035 29,369 +0.01(+0.34%)
Apr 19, 2017 3.025 3.030 3.021 3.025 17,880 +0.01(+0.17%)
Apr 18, 2017 3.031 3.036 3.008 3.020 74,496 +0.01(+0.18%)
Apr 17, 2017 2.968 3.030 2.968 3.014 94,521 -0.01(-0.17%)
Apr 13, 2017 3.025 3.025 3.009 3.020 30,809 +0.00(+0.00%)
Apr 12, 2017 3.007 3.030 3.001 3.020 104,056 +0.01(+0.17%)
Apr 11, 2017 2.999 3.014 2.995 3.014 45,544 +0.03(+1.03%)
Apr 10, 2017 2.984 3.025 2.984 2.984 56,711 -0.01(-0.34%)
Apr 07, 2017 2.968 2.995 2.968 2.994 30,665 +0.02(+0.69%)
Apr 06, 2017 2.958 2.979 2.958 2.973 49,398 +0.02(+0.52%)
Apr 05, 2017 2.979 2.984 2.958 2.958 59,762 -0.02(-0.52%)
Apr 04, 2017 2.958 2.976 2.958 2.973 19,734 +0.00(+0.00%)
Apr 03, 2017 2.948 2.994 2.948 2.973 57,409 -0.01(-0.17%)
Mar 31, 2017 2.984 2.984 2.969 2.979 23,563 +0.01(+0.35%)
Mar 30, 2017 2.968 2.968 2.958 2.968 22,521 +0.00(+0.00%)
Mar 29, 2017 2.968 2.968 2.958 2.968 9,975 +0.00(+0.00%)
Mar 28, 2017 2.968 2.968 2.953 2.968 30,394 +0.00(+0.02%)
Mar 27, 2017 2.979 2.979 2.953 2.968 11,762 -0.01(-0.36%)
Mar 24, 2017 2.979 2.984 2.963 2.979 26,104 +0.02(+0.69%)
Mar 23, 2017 2.973 2.973 2.948 2.958 19,539 -0.01(-0.35%)
Mar 22, 2017 2.973 2.973 2.948 2.968 13,905 +0.01(+0.19%)
Mar 21, 2017 2.994 2.999 2.953 2.963 56,366 -0.03(-0.88%)
Mar 20, 2017 2.984 2.994 2.968 2.989 28,609 +0.01(+0.34%)
Mar 17, 2017 2.994 2.994 2.973 2.979 58,396 +0.00(+0.00%)
Mar 16, 2017 2.953 2.979 2.953 2.979 53,409 +0.03(+0.87%)
Mar 15, 2017 2.958 2.958 2.921 2.953 43,853 +0.02(+0.79%)
Mar 14, 2017 2.927 2.938 2.856 2.930 17,340 +0.01(+0.45%)
Mar 13, 2017 2.881 2.932 2.881 2.917 25,200 +0.01(+0.35%)
Mar 10, 2017 2.871 2.937 2.841 2.907 54,868 +0.02(+0.53%)
Mar 09, 2017 2.922 2.978 2.891 2.891 90,731 -0.06(-1.92%)
Mar 08, 2017 2.978 2.983 2.947 2.948 76,898 -0.03(-1.02%)
Mar 07, 2017 3.044 3.044 2.978 2.979 99,570 -0.00(-0.15%)
Mar 06, 2017 2.983 3.003 2.983 2.983 9,739 -0.02(-0.68%)
Mar 03, 2017 3.024 3.029 3.002 3.003 64,385 +0.00(+0.00%)
Mar 02, 2017 3.018 3.029 2.993 3.003 29,907 -0.02(-0.67%)
Mar 01, 2017 3.013 3.024 2.993 3.024 55,234 +0.01(+0.34%)
Feb 28, 2017 2.983 3.018 2.973 3.013 53,591 +0.03(+1.02%)
Feb 27, 2017 2.956 2.993 2.952 2.983 41,913 +0.03(+1.03%)
Feb 24, 2017 2.978 2.978 2.957 2.952 33,798 -0.02(-0.68%)
Feb 23, 2017 2.942 2.973 2.922 2.973 26,895 +0.03(+1.04%)
Feb 22, 2017 2.978 2.978 2.932 2.942 27,890 -0.03(-0.86%)
Feb 21, 2017 2.937 2.983 2.932 2.968 50,531 +0.05(+1.57%)
Feb 17, 2017 2.922 2.922 2.922 0 -0.03(-1.03%)
Feb 16, 2017 2.973 2.983 2.947 2.952 7,477 -0.01(-0.17%)
Feb 15, 2017 2.945 2.983 2.942 2.957 44,108 +0.01(+0.17%)
Feb 14, 2017 2.932 2.998 2.902 2.952 81,499 +0.04(+1.22%)
Feb 13, 2017 2.937 2.952 2.897 2.917 79,349 +0.01(+0.17%)
Feb 10, 2017 2.902 2.912 2.897 2.912 26,649 +0.02(+0.52%)
Feb 09, 2017 2.887 2.925 2.887 2.897 27,445 -0.04(-1.20%)
Feb 08, 2017 2.922 2.952 2.907 2.932 26,127 +0.02(+0.69%)
Feb 07, 2017 2.922 2.962 2.897 2.912 26,250 -0.01(-0.37%)
Feb 06, 2017 2.927 2.937 2.912 2.923 74,359 -0.00(-0.15%)
Feb 03, 2017 2.937 2.937 2.917 2.927 18,365 +0.01(+0.35%)
Feb 02, 2017 2.905 2.917 2.882 2.917 24,181 +0.01(+0.35%)
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.