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 (%)
Feb 28, 2017 2.983 3.018 2.973 3.013 53,591 +0.03(+1.02%)
Feb 27, 2017 2.956 2.993 2.952 2.983 41,913 +0.03(+1.03%)
Feb 24, 2017 2.978 2.978 2.957 2.952 33,798 -0.02(-0.68%)
Feb 23, 2017 2.942 2.973 2.922 2.973 26,895 +0.03(+1.04%)
Feb 22, 2017 2.978 2.978 2.932 2.942 27,890 -0.03(-0.86%)
Feb 21, 2017 2.937 2.983 2.932 2.968 50,531 +0.05(+1.57%)
Feb 17, 2017 2.922 2.922 2.922 0 -0.03(-1.03%)
Feb 16, 2017 2.973 2.983 2.947 2.952 7,477 -0.01(-0.17%)
Feb 15, 2017 2.945 2.983 2.942 2.957 44,108 +0.01(+0.17%)
Feb 14, 2017 2.932 2.998 2.902 2.952 81,499 +0.04(+1.22%)
Feb 13, 2017 2.937 2.952 2.897 2.917 79,349 +0.01(+0.17%)
Feb 10, 2017 2.902 2.912 2.897 2.912 26,649 +0.02(+0.52%)
Feb 09, 2017 2.887 2.925 2.887 2.897 27,445 -0.04(-1.20%)
Feb 08, 2017 2.922 2.952 2.907 2.932 26,127 +0.02(+0.69%)
Feb 07, 2017 2.922 2.962 2.897 2.912 26,250 -0.01(-0.37%)
Feb 06, 2017 2.927 2.937 2.912 2.923 74,359 -0.00(-0.15%)
Feb 03, 2017 2.937 2.937 2.917 2.927 18,365 +0.01(+0.35%)
Feb 02, 2017 2.905 2.917 2.882 2.917 24,181 +0.01(+0.35%)
Feb 01, 2017 2.841 2.922 2.836 2.907 74,462 +0.03(+1.05%)
Jan 31, 2017 2.907 2.907 2.856 2.877 24,890 -0.01(-0.35%)
Jan 30, 2017 2.905 2.905 2.851 2.887 9,228 +0.01(+0.35%)
Jan 27, 2017 2.897 2.897 2.877 2.877 16,330 -0.02(-0.70%)
Jan 26, 2017 2.871 2.927 2.866 2.897 84,004 +0.05(+1.59%)
Jan 25, 2017 2.869 2.882 2.846 2.851 19,429 +0.01(+0.18%)
Jan 24, 2017 2.851 2.856 2.846 2.846 25,906 -0.01(-0.18%)
Jan 23, 2017 2.861 2.866 2.851 2.851 35,748 -0.01(-0.18%)
Jan 20, 2017 2.871 2.871 2.821 2.856 64,074 -0.01(-0.18%)
Jan 19, 2017 2.821 2.882 2.818 2.861 116,960 +0.04(+1.43%)
Jan 18, 2017 2.831 2.831 2.786 2.821 137,243 -0.03(-1.06%)
Jan 17, 2017 2.841 2.861 2.836 2.851 88,883 +0.04(+1.25%)
Jan 13, 2017 2.816 2.816 2.816 0 +0.01(+0.36%)
Jan 12, 2017 2.821 2.821 2.806 2.806 14,782 -0.02(-0.71%)
Jan 11, 2017 2.836 2.836 2.811 2.826 35,254 +0.00(+0.18%)
Jan 10, 2017 2.826 2.826 2.801 2.821 4,836 +0.02(+0.66%)
Jan 09, 2017 2.796 2.806 2.796 2.803 5,511 +0.01(+0.41%)
Jan 06, 2017 2.799 2.841 2.791 2.791 33,651 -0.01(-0.18%)
Jan 05, 2017 2.803 2.811 2.797 2.796 9,480 -0.00(-0.18%)
Jan 04, 2017 2.808 2.814 2.801 2.801 22,496 -0.00(-0.18%)
Jan 03, 2017 2.776 2.816 2.773 2.806 53,328 +0.02(+0.90%)
Dec 30, 2016 2.781 2.781 2.781 0 -0.00(-0.18%)
Dec 29, 2016 2.801 2.801 2.771 2.786 18,377 -0.01(-0.32%)
Dec 28, 2016 2.781 2.806 2.776 2.795 21,953 -0.02(-0.75%)
Dec 27, 2016 2.771 2.826 2.771 2.816 21,869 +0.04(+1.53%)
Dec 23, 2016 2.774 2.774 2.774 0 -0.00(-0.16%)
Dec 22, 2016 2.806 2.806 2.776 2.778 12,176 +0.02(+0.61%)
Dec 21, 2016 2.756 2.786 2.756 2.761 10,766 -0.01(-0.54%)
Dec 20, 2016 2.821 2.821 2.756 2.776 71,725 -0.03(-0.91%)
Dec 19, 2016 2.782 2.821 2.782 2.802 35,815 +0.02(+0.71%)
Dec 16, 2016 2.772 2.807 2.772 2.782 38,174 +0.04(+1.44%)
Dec 15, 2016 2.767 2.782 2.732 2.742 27,416 -0.01(-0.54%)
Dec 14, 2016 2.758 2.759 2.757 2.757 7,046 +0.01(+0.36%)
Dec 13, 2016 2.772 2.801 2.747 2.747 35,750 -0.05(-1.94%)
Dec 12, 2016 2.772 2.802 2.772 2.802 22,182 +0.03(+1.18%)
Dec 09, 2016 2.772 2.772 2.763 2.769 10,335 +0.00(+0.07%)
Dec 08, 2016 2.767 2.772 2.762 2.767 5,028 -0.01(-0.36%)
Dec 07, 2016 2.772 2.777 2.762 2.777 73,555 +0.03(+1.08%)
Dec 06, 2016 2.762 2.762 2.708 2.747 14,919 +0.02(+0.91%)
Dec 05, 2016 2.733 2.738 2.717 2.722 18,796 -0.00(-0.18%)
Dec 02, 2016 2.722 2.757 2.722 2.727 19,372 -0.04(-1.43%)
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.