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 (%)
Dec 29, 2023 4.082 4.082 3.926 3.984 96,600 -0.02(-0.61%)
Dec 28, 2023 4.038 4.038 4.004 4.009 4,636 -0.02(-0.60%)
Dec 27, 2023 4.033 4.053 3.955 4.033 19,910 +0.03(+0.73%)
Dec 26, 2023 4.014 4.021 3.994 4.004 19,002 +0.01(+0.24%)
Dec 22, 2023 3.994 4.045 3.984 3.994 35,066 +0.00(+0.00%)
Dec 21, 2023 3.965 3.994 3.945 3.994 22,465 +0.02(+0.49%)
Dec 20, 2023 3.984 4.023 3.975 3.975 23,426 -0.03(-0.85%)
Dec 19, 2023 4.043 4.053 4.004 4.009 13,965 +0.01(+0.25%)
Dec 18, 2023 4.008 4.045 3.960 3.999 28,477 -0.01(-0.24%)
Dec 15, 2023 4.037 4.057 4.008 4.008 14,279 -0.03(-0.72%)
Dec 14, 2023 3.960 4.076 3.959 4.037 13,487 +0.04(+0.97%)
Dec 13, 2023 3.931 4.076 3.883 3.999 26,019 +0.07(+1.72%)
Dec 12, 2023 3.931 3.945 3.912 3.931 6,409 -0.01(-0.25%)
Dec 11, 2023 3.873 3.952 3.873 3.941 32,939 +0.02(+0.49%)
Dec 08, 2023 3.892 3.939 3.888 3.921 9,633 +0.02(+0.50%)
Dec 07, 2023 3.892 3.912 3.892 3.902 13,425 +0.01(+0.25%)
Dec 06, 2023 3.902 3.912 3.892 3.892 13,222 -0.03(-0.74%)
Dec 05, 2023 3.912 3.926 3.884 3.921 9,198 +0.00(+0.00%)
Dec 04, 2023 3.892 3.921 3.873 3.921 10,487 +0.00(+0.00%)
Dec 01, 2023 3.844 3.921 3.844 3.921 49,565 +0.04(+1.02%)
Nov 30, 2023 3.902 3.902 3.873 3.882 7,080 +0.01(+0.22%)
Nov 29, 2023 3.883 3.888 3.873 3.873 9,959 +0.01(+0.25%)
Nov 28, 2023 3.883 3.883 3.796 3.863 22,873 +0.00(+0.00%)
Nov 27, 2023 3.863 3.867 3.860 3.863 3,031 -0.01(-0.25%)
Nov 24, 2023 3.892 3.902 3.854 3.873 3,312 +0.01(+0.25%)
Nov 22, 2023 3.854 3.892 3.854 3.863 7,110 +0.00(+0.03%)
Nov 21, 2023 3.815 3.863 3.815 3.862 9,044 +0.01(+0.23%)
Nov 20, 2023 3.863 3.863 3.815 3.854 6,891 -0.01(-0.25%)
Nov 17, 2023 3.825 3.864 3.825 3.863 3,384 +0.01(+0.25%)
Nov 16, 2023 3.786 3.859 3.786 3.854 20,898 -0.01(-0.25%)
Nov 15, 2023 3.825 3.883 3.776 3.863 41,421 -0.01(-0.25%)
Nov 14, 2023 3.855 3.902 3.844 3.873 14,672 +0.05(+1.38%)
Nov 13, 2023 3.763 3.868 3.763 3.820 35,126 +0.00(+0.00%)
Nov 10, 2023 3.763 3.830 3.763 3.820 5,995 +0.03(+0.76%)
Nov 09, 2023 3.885 3.885 3.756 3.791 12,414 -0.05(-1.25%)
Nov 08, 2023 3.849 3.877 3.830 3.839 2,187 -0.01(-0.25%)
Nov 07, 2023 3.801 3.863 3.801 3.849 16,168 -0.03(-0.74%)
Nov 06, 2023 3.897 3.897 3.839 3.878 30,101 +0.03(+0.91%)
Nov 03, 2023 3.791 3.906 3.791 3.843 11,899 -0.01(-0.16%)
Nov 02, 2023 3.811 3.867 3.753 3.849 18,451 +0.05(+1.26%)
Nov 01, 2023 3.684 3.830 3.684 3.801 58,678 +0.09(+2.32%)
Oct 31, 2023 3.753 3.753 3.696 3.715 30,483 +0.04(+1.04%)
Oct 30, 2023 3.629 3.677 3.629 3.677 1,108 +0.04(+1.05%)
Oct 27, 2023 3.696 3.696 3.638 3.638 9,787 -0.02(-0.52%)
Oct 26, 2023 3.686 3.686 3.638 3.657 7,792 -0.00(-0.01%)
Oct 25, 2023 3.677 3.677 3.657 3.657 5,687 -0.01(-0.26%)
Oct 24, 2023 3.657 3.715 3.657 3.667 5,981 -0.02(-0.52%)
Oct 23, 2023 3.638 3.690 3.638 3.686 34,056 +0.00(+0.00%)
Oct 20, 2023 3.705 3.724 3.667 3.686 28,050 -0.02(-0.52%)
Oct 19, 2023 3.724 3.734 3.686 3.705 34,843 +0.00(+0.00%)
Oct 18, 2023 3.724 3.744 3.677 3.705 63,158 -0.01(-0.26%)
Oct 17, 2023 3.648 3.744 3.648 3.715 63,999 -0.03(-0.87%)
Oct 16, 2023 3.804 3.804 3.710 3.747 39,245 +0.05(+1.28%)
Oct 13, 2023 3.681 3.766 3.681 3.700 76,388 -0.04(-1.02%)
Oct 12, 2023 3.691 3.795 3.691 3.738 30,762 +0.03(+0.77%)
Oct 11, 2023 3.738 3.804 3.710 3.710 73,194 +0.00(+0.00%)
Oct 10, 2023 3.676 3.719 3.673 3.710 27,215 +0.04(+1.03%)
Oct 09, 2023 3.624 3.672 3.624 3.672 15,263 +0.06(+1.57%)
Oct 06, 2023 3.577 3.643 3.548 3.615 39,624 +0.00(+0.00%)
Oct 05, 2023 3.624 3.624 3.596 3.615 9,220 -0.01(-0.26%)
Oct 04, 2023 3.624 3.634 3.615 3.624 9,300 +0.00(+0.08%)
Oct 03, 2023 3.653 3.653 3.621 3.621 9,376 -0.04(-1.11%)
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.