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 (%)
Oct 31, 2017 3.604 3.620 3.583 3.593 24,445 +0.01(+0.15%)
Oct 30, 2017 3.593 3.604 3.580 3.588 11,295 -0.02(-0.45%)
Oct 27, 2017 3.593 3.604 3.572 3.604 31,691 +0.02(+0.45%)
Oct 26, 2017 3.545 3.593 3.545 3.588 37,787 +0.04(+1.04%)
Oct 25, 2017 3.576 3.576 3.545 3.551 38,311 -0.02(-0.58%)
Oct 24, 2017 3.582 3.588 3.566 3.572 13,007 -0.01(-0.24%)
Oct 23, 2017 3.572 3.582 3.566 3.580 7,998 -0.01(-0.21%)
Oct 20, 2017 3.582 3.593 3.577 3.588 25,975 +0.00(+0.08%)
Oct 19, 2017 3.572 3.585 3.572 3.585 5,533 -0.00(-0.05%)
Oct 18, 2017 3.593 3.593 3.573 3.587 10,672 -0.00(-0.05%)
Oct 17, 2017 3.573 3.610 3.569 3.589 15,882 +0.04(+1.09%)
Oct 16, 2017 3.582 3.607 3.550 3.550 40,549 -0.02(-0.44%)
Oct 13, 2017 3.572 3.572 3.561 3.566 17,442 -0.01(-0.16%)
Oct 12, 2017 3.566 3.577 3.550 3.572 31,668 +0.03(+0.71%)
Oct 11, 2017 3.555 3.555 3.545 3.547 42,511 -0.01(-0.40%)
Oct 10, 2017 3.572 3.589 3.555 3.561 57,341 -0.01(-0.40%)
Oct 09, 2017 3.631 3.631 3.572 3.575 6,806 -0.01(-0.30%)
Oct 06, 2017 3.652 3.652 3.561 3.586 37,627 +0.04(+1.17%)
Oct 05, 2017 3.577 3.582 3.496 3.545 98,995 -0.03(-0.90%)
Oct 04, 2017 3.572 3.577 3.555 3.577 34,427 +0.01(+0.30%)
Oct 03, 2017 3.555 3.566 3.545 3.566 35,074 +0.02(+0.45%)
Oct 02, 2017 3.566 3.566 3.550 3.550 51,436 +0.01(+0.15%)
Sep 29, 2017 3.566 3.566 3.537 3.545 25,462 -0.02(-0.60%)
Sep 28, 2017 3.561 3.566 3.539 3.566 19,950 +0.00(+0.00%)
Sep 27, 2017 3.609 3.609 3.539 3.566 59,345 +0.03(+0.91%)
Sep 26, 2017 3.550 3.550 3.485 3.534 18,416 +0.00(+0.08%)
Sep 25, 2017 3.496 3.534 3.496 3.531 47,620 +0.01(+0.31%)
Sep 22, 2017 3.512 3.555 3.512 3.520 36,589 -0.00(-0.08%)
Sep 21, 2017 3.512 3.529 3.512 3.523 10,948 +0.01(+0.31%)
Sep 20, 2017 3.566 3.566 3.512 3.512 46,906 -0.04(-1.06%)
Sep 19, 2017 3.566 3.566 3.539 3.550 21,337 -0.01(-0.30%)
Sep 18, 2017 3.571 3.588 3.554 3.561 24,373 +0.00(+0.00%)
Sep 15, 2017 3.572 3.582 3.523 3.561 11,654 +0.01(+0.15%)
Sep 14, 2017 3.538 3.582 3.523 3.555 12,290 +0.01(+0.30%)
Sep 13, 2017 3.550 3.561 3.545 3.545 10,706 -0.01(-0.16%)
Sep 12, 2017 3.588 3.588 3.550 3.550 17,747 +0.01(+0.15%)
Sep 11, 2017 3.550 3.566 3.539 3.545 18,827 +0.01(+0.23%)
Sep 08, 2017 3.531 3.545 3.529 3.537 13,768 +0.00(+0.08%)
Sep 07, 2017 3.540 3.566 3.524 3.534 10,293 +0.01(+0.15%)
Sep 06, 2017 3.529 3.566 3.518 3.529 44,904 +0.00(+0.00%)
Sep 05, 2017 3.486 3.577 3.475 3.529 39,878 +0.01(+0.30%)
Sep 01, 2017 3.545 3.550 3.487 3.518 29,162 +0.03(+0.76%)
Aug 31, 2017 3.465 3.550 3.462 3.491 40,410 +0.01(+0.31%)
Aug 30, 2017 3.470 3.497 3.449 3.481 20,786 -0.01(-0.15%)
Aug 29, 2017 3.491 3.491 3.433 3.486 35,401 +0.01(+0.15%)
Aug 28, 2017 3.534 3.534 3.411 3.481 124,672 +0.02(+0.62%)
Aug 25, 2017 3.475 3.475 3.406 3.459 48,673 +0.01(+0.31%)
Aug 24, 2017 3.470 3.506 3.401 3.449 32,327 +0.02(+0.47%)
Aug 23, 2017 3.449 3.465 3.406 3.433 30,926 +0.01(+0.16%)
Aug 22, 2017 3.443 3.481 3.358 3.427 35,118 +0.01(+0.16%)
Aug 21, 2017 3.422 3.433 3.385 3.422 7,829 +0.02(+0.47%)
Aug 18, 2017 3.411 3.411 3.377 3.406 4,426 +0.02(+0.47%)
Aug 17, 2017 3.366 3.422 3.347 3.390 59,783 +0.01(+0.16%)
Aug 16, 2017 3.395 3.395 3.363 3.385 10,815 +0.02(+0.48%)
Aug 15, 2017 3.369 3.390 3.369 3.369 16,826 +0.00(+0.01%)
Aug 14, 2017 3.337 3.368 3.332 3.368 17,629 +0.04(+1.11%)
Aug 11, 2017 3.352 3.358 3.305 3.331 36,566 +0.00(+0.00%)
Aug 10, 2017 3.340 3.390 3.331 3.331 18,959 -0.01(-0.32%)
Aug 09, 2017 3.342 3.368 3.342 3.342 25,392 -0.03(-0.79%)
Aug 08, 2017 3.411 3.411 3.358 3.368 55,525 -0.02(-0.63%)
Aug 07, 2017 3.416 3.416 3.390 3.390 8,664 -0.02(-0.46%)
Aug 04, 2017 3.437 3.437 3.374 3.405 50,213 -0.03(-0.92%)
Aug 03, 2017 3.416 3.437 3.387 3.437 29,568 +0.01(+0.15%)
Aug 02, 2017 3.379 3.469 3.379 3.432 27,797 +0.05(+1.57%)
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.