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, 2020 3.876 3.876 3.805 3.827 32,577 -0.02(-0.55%)
Jul 30, 2020 3.812 3.848 3.805 3.848 17,315 +0.04(+1.11%)
Jul 29, 2020 3.841 3.841 3.805 3.805 18,935 +0.00(+0.00%)
Jul 28, 2020 3.812 3.827 3.798 3.805 10,009 +0.01(+0.37%)
Jul 27, 2020 3.834 3.834 3.777 3.791 14,394 -0.01(-0.37%)
Jul 24, 2020 3.841 3.841 3.770 3.805 27,053 +0.01(+0.19%)
Jul 23, 2020 3.799 3.812 3.795 3.798 3,154 -0.01(-0.19%)
Jul 22, 2020 3.770 3.805 3.770 3.805 4,159 +0.02(+0.65%)
Jul 21, 2020 3.798 3.798 3.770 3.781 18,937 +0.01(+0.33%)
Jul 20, 2020 3.759 3.768 3.756 3.768 2,907 +0.00(+0.05%)
Jul 17, 2020 3.777 3.782 3.756 3.767 22,520 +0.00(+0.09%)
Jul 16, 2020 3.777 3.827 3.763 3.763 14,029 -0.04(-0.93%)
Jul 15, 2020 3.770 3.812 3.770 3.798 14,444 +0.02(+0.56%)
Jul 14, 2020 3.835 3.848 3.749 3.777 18,193 -0.04(-0.98%)
Jul 13, 2020 3.810 3.815 3.761 3.815 14,648 -0.00(-0.07%)
Jul 10, 2020 3.754 3.817 3.740 3.817 17,846 +0.07(+1.87%)
Jul 09, 2020 3.733 3.768 3.712 3.747 21,971 -0.01(-0.19%)
Jul 08, 2020 3.726 3.761 3.726 3.754 9,151 +0.00(+0.00%)
Jul 07, 2020 3.712 3.788 3.712 3.754 17,900 +0.00(+0.00%)
Jul 06, 2020 3.768 3.803 3.754 3.754 45,237 -0.04(-1.11%)
Jul 02, 2020 3.803 3.817 3.752 3.796 21,701 -0.01(-0.18%)
Jul 01, 2020 3.782 3.803 3.761 3.803 37,340 +0.04(+0.93%)
Jun 30, 2020 3.754 3.789 3.716 3.768 25,140 +0.05(+1.32%)
Jun 29, 2020 3.712 3.719 3.663 3.719 10,777 -0.11(-2.84%)
Jun 26, 2020 3.705 3.828 3.677 3.828 17,560 +0.14(+3.70%)
Jun 25, 2020 3.699 3.699 3.677 3.691 12,730 +0.00(+0.00%)
Jun 24, 2020 3.677 3.740 3.677 3.691 25,608 -0.06(-1.72%)
Jun 23, 2020 3.744 3.756 3.744 3.756 1,984 +0.04(+0.99%)
Jun 22, 2020 3.677 3.726 3.670 3.719 13,330 +0.02(+0.57%)
Jun 19, 2020 3.733 3.775 3.691 3.698 22,129 -0.06(-1.49%)
Jun 18, 2020 3.740 3.810 3.717 3.754 26,736 -0.06(-1.47%)
Jun 17, 2020 3.817 3.845 3.782 3.810 16,056 +0.02(+0.55%)
Jun 16, 2020 3.817 3.817 3.754 3.789 19,271 +0.04(+0.96%)
Jun 15, 2020 3.579 3.767 3.579 3.753 15,898 +0.03(+0.74%)
Jun 12, 2020 3.718 3.830 3.718 3.725 13,092 +0.04(+1.13%)
Jun 11, 2020 3.718 3.753 3.666 3.684 96,826 -0.12(-3.11%)
Jun 10, 2020 3.827 3.833 3.802 3.802 38,174 -0.01(-0.21%)
Jun 09, 2020 3.833 3.864 3.774 3.810 15,878 -0.02(-0.61%)
Jun 08, 2020 3.852 3.871 3.809 3.833 21,636 +0.04(+1.01%)
Jun 05, 2020 3.759 4.115 3.759 3.795 41,436 +0.08(+2.25%)
Jun 04, 2020 3.698 3.718 3.698 3.712 5,074 +0.01(+0.28%)
Jun 03, 2020 3.691 3.701 3.663 3.701 13,291 +0.06(+1.63%)
Jun 02, 2020 3.642 3.677 3.642 3.642 27,935 +0.01(+0.34%)
Jun 01, 2020 3.600 3.649 3.600 3.630 12,292 +0.02(+0.62%)
May 29, 2020 3.607 3.614 3.578 3.607 22,588 +0.01(+0.39%)
May 28, 2020 3.579 3.642 3.493 3.593 27,545 +0.03(+0.88%)
May 27, 2020 3.566 3.579 3.545 3.562 14,295 +0.00(+0.10%)
May 26, 2020 3.531 3.583 3.531 3.559 27,096 +0.08(+2.40%)
May 22, 2020 3.433 3.572 3.433 3.475 11,078 -0.01(-0.40%)
May 21, 2020 3.489 3.496 3.475 3.489 12,646 +0.03(+1.01%)
May 20, 2020 3.440 3.475 3.440 3.454 9,044 +0.02(+0.61%)
May 19, 2020 3.433 3.443 3.378 3.433 26,414 +0.00(+0.00%)
May 18, 2020 3.413 3.433 3.392 3.433 11,022 +0.08(+2.49%)
May 15, 2020 3.288 3.364 3.288 3.350 24,027 +0.00(+0.00%)
May 14, 2020 3.281 3.364 3.232 3.350 15,528 -0.01(-0.23%)
May 13, 2020 3.385 3.426 3.350 3.358 38,928 -0.08(-2.40%)
May 12, 2020 3.524 3.524 3.440 3.440 9,484 -0.01(-0.19%)
May 11, 2020 3.433 3.468 3.420 3.447 25,831 +0.02(+0.60%)
May 08, 2020 3.385 3.461 3.385 3.426 48,738 +0.01(+0.41%)
May 07, 2020 3.433 3.433 3.385 3.413 16,795 +0.01(+0.41%)
May 06, 2020 3.406 3.419 3.385 3.399 10,703 +0.02(+0.61%)
May 05, 2020 3.350 3.461 3.350 3.378 58,963 +0.00(+0.00%)
May 04, 2020 3.392 3.392 3.330 3.378 29,172 +0.01(+0.41%)
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.