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 31, 2023 4.086 4.086 3.989 4.051 18,213 +0.02(+0.44%)
Jan 30, 2023 4.007 4.051 4.007 4.033 15,432 -0.01(-0.22%)
Jan 27, 2023 4.042 4.086 4.007 4.042 25,551 +0.03(+0.71%)
Jan 26, 2023 4.033 4.066 4.010 4.014 1,210 -0.01(-0.26%)
Jan 25, 2023 3.980 4.042 3.971 4.024 19,188 +0.00(+0.00%)
Jan 24, 2023 4.033 4.033 4.007 4.024 9,908 -0.01(-0.22%)
Jan 23, 2023 3.980 4.184 3.980 4.033 22,122 +0.04(+1.11%)
Jan 20, 2023 3.954 4.011 3.954 3.989 10,633 +0.02(+0.45%)
Jan 19, 2023 3.918 4.007 3.918 3.971 38,088 -0.07(-1.75%)
Jan 18, 2023 4.086 4.113 4.042 4.042 16,393 -0.05(-1.30%)
Jan 17, 2023 4.157 4.157 4.060 4.095 31,552 -0.00(-0.05%)
Jan 13, 2023 4.001 4.097 4.001 4.097 18,787 +0.08(+1.97%)
Jan 12, 2023 4.065 4.065 3.948 4.018 6,026 +0.04(+1.10%)
Jan 11, 2023 3.878 4.053 3.878 3.974 42,574 +0.08(+2.03%)
Jan 10, 2023 3.904 4.018 3.878 3.895 25,727 -0.01(-0.22%)
Jan 09, 2023 3.895 4.027 3.834 3.904 52,817 +0.08(+2.06%)
Jan 06, 2023 3.790 3.860 3.756 3.825 18,933 +0.08(+2.11%)
Jan 05, 2023 3.737 3.887 3.729 3.746 11,244 -0.03(-0.70%)
Jan 04, 2023 3.789 3.894 3.753 3.772 14,797 +0.04(+1.18%)
Jan 03, 2023 3.685 3.746 3.676 3.729 25,103 +0.06(+1.67%)
Dec 30, 2022 3.729 3.729 3.650 3.667 28,650 +0.01(+0.24%)
Dec 29, 2022 3.755 3.755 3.650 3.658 18,321 +0.02(+0.48%)
Dec 28, 2022 3.711 3.711 3.637 3.641 31,572 -0.01(-0.24%)
Dec 27, 2022 3.772 3.772 3.650 3.650 13,674 -0.06(-1.65%)
Dec 23, 2022 3.685 3.737 3.492 3.711 19,169 +0.01(+0.24%)
Dec 22, 2022 3.729 3.729 3.694 3.702 5,280 -0.04(-0.94%)
Dec 21, 2022 3.685 3.772 3.650 3.737 15,823 +0.01(+0.24%)
Dec 20, 2022 3.764 3.781 3.729 3.729 14,792 +0.01(+0.24%)
Dec 19, 2022 3.755 3.878 3.711 3.720 5,936 -0.01(-0.24%)
Dec 16, 2022 3.711 3.746 3.711 3.729 17,896 -0.03(-0.70%)
Dec 15, 2022 3.755 3.913 3.724 3.755 17,138 -0.02(-0.47%)
Dec 14, 2022 3.755 3.808 3.755 3.772 9,403 -0.04(-0.92%)
Dec 13, 2022 3.834 3.848 3.772 3.808 11,988 +0.01(+0.17%)
Dec 12, 2022 3.775 3.836 3.714 3.801 32,490 +0.00(+0.00%)
Dec 09, 2022 3.888 3.888 3.801 3.801 5,005 -0.03(-0.68%)
Dec 08, 2022 3.853 3.858 3.818 3.827 13,822 +0.02(+0.46%)
Dec 07, 2022 3.827 3.827 3.810 3.810 6,223 +0.01(+0.23%)
Dec 06, 2022 3.827 3.827 3.784 3.801 15,381 -0.02(-0.46%)
Dec 05, 2022 3.897 3.897 3.755 3.818 17,732 -0.06(-1.57%)
Dec 02, 2022 3.862 3.905 3.862 3.879 5,724 +0.02(+0.45%)
Dec 01, 2022 3.871 3.920 3.801 3.862 15,466 +0.02(+0.45%)
Nov 30, 2022 3.862 3.949 3.818 3.844 21,428 +0.03(+0.91%)
Nov 29, 2022 3.862 3.862 3.810 3.810 8,292 -0.01(-0.23%)
Nov 28, 2022 3.844 3.871 3.810 3.818 10,492 -0.02(-0.43%)
Nov 25, 2022 3.835 3.835 3.835 3.835 1,341 +0.01(+0.20%)
Nov 23, 2022 3.792 3.871 3.766 3.827 21,397 +0.08(+2.15%)
Nov 22, 2022 3.723 3.754 3.714 3.746 19,231 +0.02(+0.64%)
Nov 21, 2022 3.705 3.758 3.705 3.723 12,212 -0.02(-0.46%)
Nov 18, 2022 3.772 3.772 3.731 3.740 2,559 +0.01(+0.23%)
Nov 17, 2022 3.740 3.784 3.697 3.731 27,091 -0.03(-0.69%)
Nov 16, 2022 3.784 3.784 3.705 3.757 28,972 -0.05(-1.37%)
Nov 15, 2022 3.862 3.862 3.784 3.810 11,237 +0.02(+0.60%)
Nov 14, 2022 3.821 3.828 3.778 3.787 12,828 -0.02(-0.48%)
Nov 11, 2022 3.804 3.830 3.770 3.805 10,369 +0.02(+0.48%)
Nov 10, 2022 3.778 3.839 3.672 3.787 13,127 +0.09(+2.57%)
Nov 09, 2022 3.662 3.709 3.662 3.692 8,226 +0.02(+0.47%)
Nov 08, 2022 3.683 3.683 3.666 3.675 731 +0.00(+0.00%)
Nov 07, 2022 3.614 3.675 3.614 3.675 1,138 +0.06(+1.67%)
Nov 04, 2022 3.649 3.649 3.571 3.614 11,186 -0.01(-0.24%)
Nov 03, 2022 3.589 3.718 3.589 3.623 20,060 -0.11(-3.00%)
Nov 02, 2022 3.735 3.761 3.710 3.735 891 +0.00(+0.00%)
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.