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 (%)
Jan 29, 2021 4.390 4.403 4.264 4.313 15,265 -0.04(-0.92%)
Jan 28, 2021 4.293 4.353 4.256 4.353 5,579 +0.07(+1.55%)
Jan 27, 2021 4.293 4.375 4.249 4.286 29,490 -0.07(-1.53%)
Jan 26, 2021 4.342 4.353 4.342 4.353 7,066 -0.01(-0.17%)
Jan 25, 2021 4.323 4.375 4.316 4.360 10,539 -0.01(-0.17%)
Jan 22, 2021 4.368 4.407 4.367 4.368 4,187 -0.01(-0.17%)
Jan 21, 2021 4.419 4.419 4.375 4.375 12,449 -0.03(-0.68%)
Jan 20, 2021 4.476 4.476 4.375 4.405 6,357 +0.03(+0.68%)
Jan 19, 2021 4.382 4.404 4.345 4.375 15,823 +0.03(+0.60%)
Jan 15, 2021 4.407 4.481 4.297 4.349 14,974 -0.09(-1.99%)
Jan 14, 2021 4.503 4.503 4.356 4.437 19,948 -0.05(-1.15%)
Jan 13, 2021 4.319 4.576 4.294 4.488 33,895 +0.18(+4.27%)
Jan 12, 2021 4.305 4.319 4.275 4.305 14,032 +0.02(+0.51%)
Jan 11, 2021 4.319 4.331 4.238 4.283 24,463 +0.00(+0.00%)
Jan 08, 2021 4.216 4.356 4.216 4.283 17,969 +0.07(+1.57%)
Jan 07, 2021 4.187 4.297 4.150 4.216 59,931 -0.01(-0.17%)
Jan 06, 2021 4.224 4.224 4.202 4.224 2,012 +0.02(+0.52%)
Jan 05, 2021 4.283 4.283 4.114 4.202 30,875 -0.05(-1.08%)
Jan 04, 2021 4.224 4.341 4.172 4.248 21,620 +0.03(+0.65%)
Dec 31, 2020 4.220 4.220 4.220 77,847 +0.03(+0.61%)
Dec 30, 2020 4.224 4.224 4.114 4.194 77,847 -0.01(-0.35%)
Dec 29, 2020 4.261 4.261 4.180 4.209 11,037 +0.01(+0.35%)
Dec 28, 2020 4.209 4.285 4.194 4.194 17,969 -0.05(-1.21%)
Dec 24, 2020 4.231 4.248 4.224 4.246 11,707 +0.01(+0.17%)
Dec 23, 2020 4.283 4.283 4.216 4.238 13,793 -0.02(-0.42%)
Dec 22, 2020 4.334 4.346 4.224 4.256 17,290 -0.05(-1.15%)
Dec 21, 2020 4.322 4.322 4.224 4.306 16,446 -0.03(-0.64%)
Dec 18, 2020 4.327 4.334 4.261 4.334 11,435 +0.05(+1.11%)
Dec 17, 2020 4.261 4.291 4.261 4.286 12,796 -0.01(-0.34%)
Dec 16, 2020 4.312 4.312 4.275 4.301 12,514 -0.03(-0.76%)
Dec 15, 2020 4.505 4.505 4.180 4.334 59,782 -0.15(-3.28%)
Dec 14, 2020 4.448 4.549 4.448 4.481 37,208 -0.05(-1.05%)
Dec 11, 2020 4.390 4.550 4.390 4.528 40,179 +0.14(+3.16%)
Dec 10, 2020 4.404 4.434 4.375 4.390 3,930 -0.05(-1.15%)
Dec 09, 2020 4.375 4.463 4.371 4.441 20,874 +0.08(+1.75%)
Dec 08, 2020 4.281 4.375 4.281 4.364 25,591 +0.06(+1.44%)
Dec 07, 2020 4.324 4.361 4.300 4.302 24,183 +0.01(+0.17%)
Dec 04, 2020 4.295 4.308 4.266 4.295 3,565 -0.01(-0.34%)
Dec 03, 2020 4.302 4.339 4.273 4.310 34,554 +0.01(+0.17%)
Dec 02, 2020 4.302 4.310 4.295 4.302 8,035 +0.02(+0.38%)
Dec 01, 2020 4.299 4.313 4.273 4.286 13,654 +0.01(+0.13%)
Nov 30, 2020 4.302 4.345 4.230 4.281 25,295 +0.07(+1.56%)
Nov 27, 2020 4.229 4.260 4.200 4.215 34,146 +0.01(+0.17%)
Nov 25, 2020 4.208 4.229 4.200 4.208 15,358 +0.03(+0.61%)
Nov 24, 2020 4.152 4.193 4.098 4.182 12,200 +0.01(+0.17%)
Nov 23, 2020 4.106 4.208 3.930 4.175 27,119 -0.05(-1.29%)
Nov 20, 2020 4.093 4.229 4.093 4.229 11,382 +0.09(+2.20%)
Nov 19, 2020 4.157 4.157 4.127 4.138 7,111 +0.01(+0.14%)
Nov 18, 2020 4.142 4.157 4.106 4.132 9,275 -0.01(-0.24%)
Nov 17, 2020 4.229 4.229 4.106 4.142 31,964 +0.05(+1.14%)
Nov 16, 2020 4.023 4.110 4.023 4.096 52,030 +0.04(+1.09%)
Nov 13, 2020 4.027 4.067 4.006 4.051 17,689 +0.02(+0.61%)
Nov 12, 2020 4.045 4.067 4.012 4.027 9,667 -0.02(-0.45%)
Nov 11, 2020 4.045 4.059 4.023 4.045 20,853 +0.07(+1.64%)
Nov 10, 2020 3.973 3.980 3.958 3.980 14,714 +0.01(+0.37%)
Nov 09, 2020 3.929 3.972 3.929 3.965 27,247 +0.09(+2.24%)
Nov 06, 2020 3.929 3.929 3.878 3.878 12,990 +0.00(+0.00%)
Nov 05, 2020 3.871 3.907 3.871 3.878 28,365 +0.04(+1.13%)
Nov 04, 2020 3.799 3.838 3.799 3.835 18,256 +0.04(+0.95%)
Nov 03, 2020 3.726 3.799 3.726 3.799 19,259 +0.05(+1.35%)
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.