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 (%)
Jul 31, 2018 3.230 3.230 3.173 3.207 31,011 +0.00(+0.00%)
Jul 30, 2018 3.195 3.207 3.190 3.207 50,063 +0.01(+0.18%)
Jul 27, 2018 3.155 3.201 3.155 3.201 18,727 +0.02(+0.68%)
Jul 26, 2018 3.155 3.184 3.155 3.179 39,009 +0.03(+0.84%)
Jul 25, 2018 3.131 3.184 3.131 3.153 67,119 +0.00(+0.13%)
Jul 24, 2018 3.166 3.183 3.137 3.149 84,620 -0.02(-0.58%)
Jul 23, 2018 3.149 3.189 3.143 3.167 59,908 +0.01(+0.21%)
Jul 20, 2018 3.178 3.201 3.108 3.160 89,520 -0.03(-0.91%)
Jul 19, 2018 3.224 3.224 3.155 3.190 75,885 -0.05(-1.44%)
Jul 18, 2018 3.259 3.288 3.190 3.236 77,271 -0.04(-1.24%)
Jul 17, 2018 3.300 3.329 3.230 3.277 62,472 -0.04(-1.11%)
Jul 16, 2018 3.302 3.314 3.302 3.314 39,309 -0.01(-0.17%)
Jul 13, 2018 3.331 3.331 3.308 3.319 26,808 -0.01(-0.17%)
Jul 12, 2018 3.308 3.331 3.308 3.325 2,080 +0.01(+0.17%)
Jul 11, 2018 3.331 3.337 3.314 3.319 17,561 -0.01(-0.28%)
Jul 10, 2018 3.330 3.348 3.311 3.329 22,644 -0.01(-0.24%)
Jul 09, 2018 3.296 3.342 3.290 3.337 37,265 +0.03(+1.05%)
Jul 06, 2018 3.302 3.302 3.290 3.302 5,345 +0.01(+0.18%)
Jul 05, 2018 3.302 3.302 3.279 3.296 40,043 +0.03(+1.00%)
Jul 03, 2018 3.264 3.264 3.264 0 -0.02(-0.48%)
Jul 02, 2018 3.244 3.279 3.244 3.279 55,192 +0.02(+0.55%)
Jun 29, 2018 3.337 3.337 3.262 3.262 63,434 -0.09(-2.59%)
Jun 28, 2018 3.279 3.348 3.256 3.348 12,683 +0.08(+2.36%)
Jun 27, 2018 3.273 3.273 3.252 3.271 16,773 +0.03(+0.83%)
Jun 26, 2018 3.250 3.279 3.244 3.244 61,627 -0.03(-1.06%)
Jun 25, 2018 3.262 3.323 3.262 3.279 14,866 -0.00(-0.07%)
Jun 22, 2018 3.262 3.281 3.262 3.281 41,843 +0.02(+0.60%)
Jun 21, 2018 3.262 3.276 3.262 3.262 18,596 +0.00(+0.00%)
Jun 20, 2018 3.262 3.289 3.262 3.262 18,916 -0.02(-0.53%)
Jun 19, 2018 3.250 3.279 3.250 3.279 1,831 -0.00(-0.14%)
Jun 18, 2018 3.250 3.290 3.250 3.284 42,763 +0.02(+0.49%)
Jun 15, 2018 3.285 3.258 3.267 12,042 -0.02(-0.53%)
Jun 14, 2018 3.276 3.290 3.268 3.285 35,170 +0.01(+0.35%)
Jun 13, 2018 3.296 3.302 3.256 3.273 30,966 +0.02(+0.62%)
Jun 12, 2018 3.285 3.285 3.250 3.253 30,290 -0.00(-0.14%)
Jun 11, 2018 3.247 3.262 3.247 3.257 22,753 +0.02(+0.53%)
Jun 08, 2018 3.217 3.240 3.183 3.240 72,378 +0.00(+0.00%)
Jun 07, 2018 3.257 3.257 3.200 3.240 45,587 +0.02(+0.71%)
Jun 06, 2018 3.217 55,619 -0.01(-0.37%)
Jun 05, 2018 3.263 3.263 3.223 3.229 29,889 -0.03(-1.04%)
Jun 04, 2018 3.275 3.275 3.222 3.263 27,494 +0.03(+1.03%)
Jun 01, 2018 3.252 3.257 3.222 3.230 6,557 -0.01(-0.32%)
May 31, 2018 3.252 3.252 3.212 3.240 48,064 +0.02(+0.53%)
May 30, 2018 3.203 3.223 3.177 3.223 35,445 +0.03(+0.90%)
May 29, 2018 3.183 3.214 3.177 3.194 32,113 -0.03(-0.98%)
May 25, 2018 3.226 3.226 3.226 0 -0.01(-0.27%)
May 24, 2018 3.234 3.268 3.217 3.234 17,667 +0.02(+0.63%)
May 23, 2018 3.263 3.291 3.143 3.214 124,527 -0.07(-2.10%)
May 22, 2018 3.315 3.315 3.283 3.283 12,059 -0.01(-0.26%)
May 21, 2018 3.286 3.297 3.283 3.292 25,068 +0.01(+0.35%)
May 18, 2018 3.292 3.303 3.269 3.280 40,929 -0.03(-0.86%)
May 17, 2018 3.338 3.338 3.297 3.309 44,744 -0.01(-0.35%)
May 16, 2018 3.349 3.349 3.315 3.320 19,682 +0.00(+0.00%)
May 15, 2018 3.378 3.389 3.275 3.320 79,405 -0.08(-2.39%)
May 14, 2018 3.407 3.423 3.366 3.402 30,152 -0.00(-0.01%)
May 11, 2018 3.390 3.419 3.390 3.402 17,469 +0.01(+0.35%)
May 10, 2018 3.390 3.396 3.383 3.390 15,880 +0.00(+0.08%)
May 09, 2018 3.396 3.402 3.380 3.388 14,750 +0.00(+0.08%)
May 08, 2018 3.379 3.385 3.377 3.385 13,981 +0.01(+0.25%)
May 07, 2018 3.385 3.385 3.368 3.376 25,518 -0.00(-0.08%)
May 04, 2018 3.385 3.390 3.363 3.379 13,702 +0.01(+0.17%)
May 03, 2018 3.351 3.379 3.351 3.373 15,593 +0.00(+0.02%)
May 02, 2018 3.362 3.379 3.362 3.373 34,660 -0.01(-0.35%)
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.