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 30, 2021 5.088 5.095 4.837 5.095 33,348 +0.06(+1.23%)
Jul 29, 2021 5.018 5.072 4.987 5.034 20,315 -0.06(-1.21%)
Jul 28, 2021 5.064 5.095 4.833 5.095 15,791 +0.08(+1.69%)
Jul 27, 2021 5.018 5.018 4.833 5.010 8,725 +0.00(+0.00%)
Jul 26, 2021 5.088 5.088 4.956 5.010 9,067 -0.02(-0.46%)
Jul 23, 2021 5.026 5.034 4.933 5.034 19,261 +0.06(+1.24%)
Jul 22, 2021 5.087 5.126 4.910 4.972 24,533 +0.01(+0.16%)
Jul 21, 2021 4.949 5.091 4.925 4.964 25,827 -0.02(-0.31%)
Jul 20, 2021 4.995 5.070 4.902 4.980 58,740 +0.03(+0.62%)
Jul 19, 2021 4.887 5.088 4.756 4.949 52,817 -0.04(-0.77%)
Jul 16, 2021 5.003 5.107 4.825 4.987 103,754 -0.13(-2.56%)
Jul 15, 2021 5.242 5.242 5.088 5.118 77,634 -0.13(-2.50%)
Jul 14, 2021 5.273 5.288 5.234 5.250 36,905 +0.01(+0.15%)
Jul 13, 2021 5.257 5.311 5.234 5.242 12,612 +0.03(+0.54%)
Jul 12, 2021 5.245 5.275 5.199 5.214 60,748 -0.04(-0.70%)
Jul 09, 2021 5.176 5.251 5.176 5.251 10,557 -0.00(-0.03%)
Jul 08, 2021 5.229 5.252 5.203 5.252 7,728 -0.00(-0.00%)
Jul 07, 2021 5.291 5.333 5.229 5.252 6,546 +0.01(+0.15%)
Jul 06, 2021 5.275 5.291 5.214 5.245 15,284 +0.04(+0.73%)
Jul 02, 2021 5.260 5.305 5.191 5.207 17,114 +0.01(+0.20%)
Jul 01, 2021 5.264 5.271 5.191 5.196 32,093 -0.05(-0.93%)
Jun 30, 2021 5.421 5.421 5.237 5.245 27,953 +0.01(+0.15%)
Jun 29, 2021 5.214 5.237 5.214 5.237 10,780 +0.02(+0.44%)
Jun 28, 2021 5.214 5.214 5.176 5.214 5,651 +0.02(+0.48%)
Jun 25, 2021 5.214 5.214 5.089 5.189 5,420 -0.02(-0.33%)
Jun 24, 2021 5.199 5.214 5.122 5.206 10,580 +0.04(+0.79%)
Jun 23, 2021 5.160 5.214 5.076 5.165 42,046 +0.09(+1.84%)
Jun 22, 2021 5.084 5.114 5.038 5.072 26,177 +0.04(+0.83%)
Jun 21, 2021 5.061 5.113 5.030 5.030 13,811 -0.05(-0.91%)
Jun 18, 2021 5.099 5.214 4.999 5.076 37,942 -0.03(-0.68%)
Jun 17, 2021 5.122 5.130 5.061 5.111 11,778 -0.02(-0.40%)
Jun 16, 2021 5.053 5.206 5.053 5.131 15,806 +0.03(+0.63%)
Jun 15, 2021 5.222 5.222 5.091 5.099 9,696 -0.07(-1.35%)
Jun 14, 2021 5.178 5.178 5.102 5.169 16,162 +0.07(+1.39%)
Jun 11, 2021 5.125 5.125 5.049 5.098 7,482 -0.06(-1.15%)
Jun 10, 2021 5.064 5.177 5.064 5.157 11,640 +0.09(+1.85%)
Jun 09, 2021 5.079 5.079 5.041 5.064 6,550 +0.02(+0.45%)
Jun 08, 2021 5.079 5.079 5.011 5.041 23,675 -0.04(-0.75%)
Jun 07, 2021 5.094 5.094 5.046 5.079 13,332 -0.02(-0.30%)
Jun 04, 2021 5.102 5.124 5.054 5.094 7,430 +0.03(+0.60%)
Jun 03, 2021 5.072 5.073 5.026 5.064 4,917 +0.01(+0.11%)
Jun 02, 2021 5.026 5.117 5.018 5.058 11,053 +0.04(+0.73%)
Jun 01, 2021 5.026 5.026 5.003 5.022 16,361 +0.03(+0.53%)
May 28, 2021 5.018 5.026 4.965 4.995 19,455 +0.00(+0.00%)
May 27, 2021 5.018 5.018 4.973 4.995 8,592 +0.00(+0.00%)
May 26, 2021 5.026 5.026 4.995 4.995 12,826 -0.01(-0.15%)
May 25, 2021 4.965 5.071 4.957 5.003 9,381 +0.04(+0.77%)
May 24, 2021 5.018 5.029 4.965 4.965 16,245 +0.01(+0.15%)
May 21, 2021 5.056 5.072 4.957 4.957 6,397 -0.02(-0.46%)
May 20, 2021 5.049 5.171 4.965 4.980 12,194 -0.12(-2.39%)
May 19, 2021 5.026 5.167 4.950 5.102 13,872 +0.09(+1.82%)
May 18, 2021 4.980 5.026 4.980 5.011 14,836 -0.02(-0.34%)
May 17, 2021 4.881 5.029 4.840 5.028 19,646 +0.06(+1.31%)
May 14, 2021 4.968 5.097 4.949 4.963 9,111 +0.03(+0.66%)
May 13, 2021 4.915 5.014 4.900 4.930 18,321 +0.02(+0.31%)
May 12, 2021 5.021 5.021 4.915 4.915 13,666 -0.10(-1.97%)
May 11, 2021 4.953 5.021 4.953 5.014 9,154 +0.05(+1.08%)
May 10, 2021 4.961 4.991 4.953 4.961 8,985 -0.00(-0.00%)
May 07, 2021 4.991 4.991 4.953 4.961 11,945 +0.00(+0.00%)
May 06, 2021 4.942 4.961 4.942 4.961 5,435 -0.03(-0.60%)
May 05, 2021 4.961 4.998 4.942 4.991 12,516 +0.03(+0.55%)
May 04, 2021 5.104 5.104 4.938 4.964 9,531 -0.08(-1.52%)
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.