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 (%)
Oct 31, 2018 3.237 3.279 3.237 3.279 7,968 +0.05(+1.67%)
Oct 30, 2018 3.225 3.237 3.206 3.225 38,068 -0.05(-1.46%)
Oct 29, 2018 3.219 3.273 3.219 3.273 34,071 +0.04(+1.29%)
Oct 26, 2018 3.321 3.321 3.195 3.231 51,237 -0.01(-0.28%)
Oct 25, 2018 3.261 3.295 3.238 3.240 8,326 +0.01(+0.28%)
Oct 24, 2018 3.237 3.291 3.231 3.231 17,372 -0.01(-0.45%)
Oct 23, 2018 3.255 3.255 3.237 3.246 13,150 -0.03(-0.94%)
Oct 22, 2018 3.314 3.314 3.255 3.276 3,829 -0.02(-0.61%)
Oct 19, 2018 3.261 3.297 3.261 3.297 12,558 +0.03(+0.91%)
Oct 18, 2018 3.294 3.294 3.249 3.267 16,766 -0.01(-0.36%)
Oct 17, 2018 3.279 3.335 3.279 3.279 4,827 +0.00(+0.00%)
Oct 16, 2018 3.261 3.334 3.249 3.279 6,242 +0.03(+1.02%)
Oct 15, 2018 3.221 3.265 3.208 3.246 71,335 +0.01(+0.40%)
Oct 12, 2018 3.256 3.268 3.212 3.233 30,739 +0.04(+1.36%)
Oct 11, 2018 3.197 3.221 3.185 3.189 32,155 -0.03(-0.99%)
Oct 10, 2018 3.263 3.263 3.203 3.221 47,861 -0.04(-1.08%)
Oct 09, 2018 3.286 3.292 3.256 3.256 10,353 -0.02(-0.54%)
Oct 08, 2018 3.239 3.295 3.239 3.274 10,747 +0.02(+0.55%)
Oct 05, 2018 3.333 3.333 3.250 3.256 40,705 -0.06(-1.67%)
Oct 04, 2018 3.325 3.346 3.312 3.312 14,858 -0.01(-0.30%)
Oct 03, 2018 3.321 3.339 3.304 3.321 62,417 -0.01(-0.36%)
Oct 02, 2018 3.333 3.345 3.333 3.333 12,395 -0.02(-0.72%)
Oct 01, 2018 3.381 3.381 3.339 3.358 36,362 -0.03(-1.03%)
Sep 28, 2018 3.363 3.434 3.327 3.393 34,624 +0.03(+0.88%)
Sep 27, 2018 3.339 3.363 3.333 3.363 14,128 +0.01(+0.23%)
Sep 26, 2018 3.375 3.387 3.344 3.355 21,548 +0.00(+0.13%)
Sep 25, 2018 3.357 3.357 3.339 3.351 7,870 +0.02(+0.48%)
Sep 24, 2018 3.327 3.351 3.327 3.335 20,411 -0.02(-0.65%)
Sep 21, 2018 3.345 3.357 3.345 3.357 16,721 -0.01(-0.33%)
Sep 20, 2018 3.357 3.390 3.357 3.368 10,319 +0.01(+0.33%)
Sep 19, 2018 3.393 3.393 3.345 3.357 16,499 +0.00(+0.02%)
Sep 18, 2018 3.375 3.375 3.351 3.356 31,449 -0.00(-0.06%)
Sep 17, 2018 3.364 3.368 3.359 3.359 24,722 -0.01(-0.26%)
Sep 14, 2018 3.364 3.376 3.360 3.367 17,031 -0.00(-0.09%)
Sep 13, 2018 3.376 3.376 3.359 3.370 27,574 +0.01(+0.42%)
Sep 12, 2018 3.359 3.359 3.351 3.356 5,591 +0.01(+0.28%)
Sep 11, 2018 3.347 3.363 3.347 3.347 7,127 -0.02(-0.57%)
Sep 10, 2018 3.341 3.370 3.341 3.366 34,169 +0.00(+0.05%)
Sep 07, 2018 3.329 3.370 3.329 3.364 27,930 +0.01(+0.35%)
Sep 06, 2018 3.335 3.359 3.329 3.353 55,289 +0.02(+0.71%)
Sep 05, 2018 3.341 3.341 3.317 3.329 23,448 +0.01(+0.18%)
Sep 04, 2018 3.294 3.323 3.294 3.323 34,758 +0.02(+0.53%)
Aug 31, 2018 3.306 3.306 3.306 0 +0.01(+0.18%)
Aug 30, 2018 3.282 3.300 3.282 3.300 7,905 +0.02(+0.54%)
Aug 29, 2018 3.341 3.341 3.276 3.282 53,603 +0.01(+0.25%)
Aug 28, 2018 3.271 3.282 3.271 3.274 11,901 +0.00(+0.11%)
Aug 27, 2018 3.282 3.282 3.259 3.271 19,193 -0.01(-0.27%)
Aug 24, 2018 3.278 3.280 3.276 3.279 13,795 +0.01(+0.27%)
Aug 23, 2018 3.271 3.275 3.271 3.271 3,086 -0.01(-0.36%)
Aug 22, 2018 3.267 3.282 3.265 3.282 14,573 +0.00(+0.00%)
Aug 21, 2018 3.271 3.282 3.271 3.282 28,768 +0.02(+0.54%)
Aug 20, 2018 3.259 3.270 3.241 3.265 22,482 +0.02(+0.54%)
Aug 17, 2018 3.241 3.259 3.241 3.247 8,856 -0.01(-0.18%)
Aug 16, 2018 3.224 3.259 3.224 3.253 22,222 +0.04(+1.10%)
Aug 15, 2018 3.206 3.241 3.206 3.218 31,614 -0.02(-0.73%)
Aug 14, 2018 3.253 3.271 3.241 3.241 34,596 +0.01(+0.22%)
Aug 13, 2018 3.237 3.260 3.225 3.234 69,998 -0.00(-0.09%)
Aug 10, 2018 3.278 3.278 3.231 3.237 54,449 -0.02(-0.54%)
Aug 09, 2018 3.249 3.272 3.249 3.254 35,717 +0.01(+0.22%)
Aug 08, 2018 3.278 3.278 3.247 3.247 12,911 -0.02(-0.75%)
Aug 07, 2018 3.185 3.307 3.185 3.272 38,339 -0.00(-0.00%)
Aug 06, 2018 3.313 3.313 3.243 3.272 64,149 +0.02(+0.72%)
Aug 03, 2018 3.234 3.249 3.219 3.249 23,016 +0.03(+0.90%)
Aug 02, 2018 3.225 3.225 3.193 3.220 34,284 -0.03(-0.89%)
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.