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 (%)
Mar 31, 2023 3.798 3.849 3.708 3.789 24,258 +0.04(+0.96%)
Mar 30, 2023 3.744 3.825 3.739 3.753 18,289 +0.03(+0.72%)
Mar 29, 2023 3.654 3.735 3.654 3.726 40,620 +0.03(+0.73%)
Mar 28, 2023 3.690 3.716 3.690 3.699 10,927 -0.01(-0.24%)
Mar 27, 2023 3.690 3.779 3.690 3.708 9,880 +0.03(+0.73%)
Mar 24, 2023 3.636 3.735 3.636 3.681 23,314 -0.05(-1.45%)
Mar 23, 2023 3.771 3.789 3.735 3.735 9,553 -0.03(-0.72%)
Mar 22, 2023 3.816 3.816 3.744 3.762 13,101 -0.02(-0.48%)
Mar 21, 2023 3.816 3.816 3.744 3.780 14,208 +0.04(+1.20%)
Mar 20, 2023 3.681 3.834 3.681 3.735 37,173 +0.02(+0.48%)
Mar 17, 2023 3.735 3.879 3.717 3.717 16,405 -0.02(-0.48%)
Mar 16, 2023 3.690 3.825 3.654 3.735 26,346 +0.05(+1.47%)
Mar 15, 2023 3.681 3.735 3.654 3.681 31,425 -0.05(-1.45%)
Mar 14, 2023 3.744 3.858 3.699 3.735 23,696 +0.03(+0.67%)
Mar 13, 2023 3.656 3.809 3.630 3.710 18,671 -0.05(-1.42%)
Mar 10, 2023 3.924 3.924 3.647 3.763 54,443 -0.16(-4.09%)
Mar 09, 2023 3.924 3.932 3.924 3.924 4,532 -0.02(-0.45%)
Mar 08, 2023 3.924 3.951 3.924 3.942 3,697 +0.02(+0.45%)
Mar 07, 2023 3.915 3.924 3.915 3.924 2,893 -0.03(-0.68%)
Mar 06, 2023 3.977 3.977 3.915 3.951 12,805 +0.02(+0.45%)
Mar 03, 2023 3.968 3.977 3.906 3.933 6,741 +0.03(+0.68%)
Mar 02, 2023 3.933 3.933 3.888 3.906 11,432 +0.03(+0.69%)
Mar 01, 2023 3.897 3.973 3.861 3.879 7,973 -0.02(-0.46%)
Feb 28, 2023 3.942 3.967 3.826 3.897 21,205 +0.00(+0.00%)
Feb 27, 2023 3.888 3.951 3.888 3.897 29,131 +0.02(+0.58%)
Feb 24, 2023 3.906 3.906 3.853 3.875 9,227 -0.03(-0.80%)
Feb 23, 2023 3.977 3.989 3.888 3.906 22,499 -0.01(-0.34%)
Feb 22, 2023 3.946 3.951 3.915 3.919 6,546 -0.01(-0.34%)
Feb 21, 2023 3.968 3.968 3.879 3.933 15,288 -0.01(-0.23%)
Feb 17, 2023 4.039 4.039 3.924 3.942 6,604 -0.07(-1.78%)
Feb 16, 2023 3.933 4.067 3.933 4.013 23,355 +0.01(+0.22%)
Feb 15, 2023 4.129 4.131 3.986 4.004 11,101 -0.04(-1.10%)
Feb 14, 2023 4.102 4.218 4.040 4.049 38,865 -0.09(-2.19%)
Feb 13, 2023 4.086 4.193 4.017 4.139 15,569 +0.12(+3.08%)
Feb 10, 2023 4.095 4.095 4.007 4.016 5,724 -0.02(-0.46%)
Feb 09, 2023 4.033 4.113 3.995 4.034 36,793 +0.05(+1.13%)
Feb 08, 2023 4.033 4.118 3.980 3.989 33,678 -0.07(-1.81%)
Feb 07, 2023 4.109 4.184 4.063 4.063 5,364 +0.03(+0.72%)
Feb 06, 2023 4.092 4.097 4.033 4.034 25,476 -0.02(-0.44%)
Feb 03, 2023 4.016 4.131 4.016 4.051 20,031 -0.01(-0.29%)
Feb 02, 2023 4.020 4.079 3.991 4.063 6,911 +0.03(+0.75%)
Feb 01, 2023 4.095 4.095 3.998 4.033 26,992 -0.02(-0.44%)
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%)
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.