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 (%)
Aug 31, 2017 3.465 3.550 3.462 3.491 40,410 +0.01(+0.31%)
Aug 30, 2017 3.470 3.497 3.449 3.481 20,786 -0.01(-0.15%)
Aug 29, 2017 3.491 3.491 3.433 3.486 35,401 +0.01(+0.15%)
Aug 28, 2017 3.534 3.534 3.411 3.481 124,672 +0.02(+0.62%)
Aug 25, 2017 3.475 3.475 3.406 3.459 48,673 +0.01(+0.31%)
Aug 24, 2017 3.470 3.506 3.401 3.449 32,327 +0.02(+0.47%)
Aug 23, 2017 3.449 3.465 3.406 3.433 30,926 +0.01(+0.16%)
Aug 22, 2017 3.443 3.481 3.358 3.427 35,118 +0.01(+0.16%)
Aug 21, 2017 3.422 3.433 3.385 3.422 7,829 +0.02(+0.47%)
Aug 18, 2017 3.411 3.411 3.377 3.406 4,426 +0.02(+0.47%)
Aug 17, 2017 3.366 3.422 3.347 3.390 59,783 +0.01(+0.16%)
Aug 16, 2017 3.395 3.395 3.363 3.385 10,815 +0.02(+0.48%)
Aug 15, 2017 3.369 3.390 3.369 3.369 16,826 +0.00(+0.01%)
Aug 14, 2017 3.337 3.368 3.332 3.368 17,629 +0.04(+1.11%)
Aug 11, 2017 3.352 3.358 3.305 3.331 36,566 +0.00(+0.00%)
Aug 10, 2017 3.340 3.390 3.331 3.331 18,959 -0.01(-0.32%)
Aug 09, 2017 3.342 3.368 3.342 3.342 25,392 -0.03(-0.79%)
Aug 08, 2017 3.411 3.411 3.358 3.368 55,525 -0.02(-0.63%)
Aug 07, 2017 3.416 3.416 3.390 3.390 8,664 -0.02(-0.46%)
Aug 04, 2017 3.437 3.437 3.374 3.405 50,213 -0.03(-0.92%)
Aug 03, 2017 3.416 3.437 3.387 3.437 29,568 +0.01(+0.15%)
Aug 02, 2017 3.379 3.469 3.379 3.432 27,797 +0.05(+1.57%)
Aug 01, 2017 3.384 3.413 3.352 3.379 27,161 +0.01(+0.31%)
Jul 31, 2017 3.379 3.390 3.326 3.368 59,811 +0.01(+0.16%)
Jul 28, 2017 3.347 3.400 3.337 3.363 38,405 +0.02(+0.47%)
Jul 27, 2017 3.337 3.405 3.337 3.347 32,470 +0.01(+0.32%)
Jul 26, 2017 3.405 3.411 3.326 3.337 67,129 -0.05(-1.41%)
Jul 25, 2017 3.384 3.400 3.384 3.384 9,995 -0.01(-0.31%)
Jul 24, 2017 3.395 3.422 3.347 3.395 38,454 +0.05(+1.42%)
Jul 21, 2017 3.421 3.421 3.347 3.347 60,912 -0.08(-2.24%)
Jul 20, 2017 3.417 3.448 3.417 3.424 23,073 +0.07(+1.97%)
Jul 19, 2017 3.453 3.481 3.289 3.358 187,281 -0.14(-4.01%)
Jul 18, 2017 3.527 3.527 3.453 3.498 13,660 -0.01(-0.30%)
Jul 17, 2017 3.506 3.515 3.485 3.509 40,171 -0.01(-0.37%)
Jul 14, 2017 3.548 3.548 3.501 3.522 22,904 +0.01(+0.30%)
Jul 13, 2017 3.495 3.511 3.469 3.511 70,321 +0.02(+0.45%)
Jul 12, 2017 3.495 3.511 3.477 3.495 17,157 +0.00(+0.00%)
Jul 11, 2017 3.480 3.501 3.469 3.495 28,250 +0.02(+0.45%)
Jul 10, 2017 3.490 3.511 3.459 3.480 70,403 +0.01(+0.30%)
Jul 07, 2017 3.417 3.574 3.416 3.469 93,414 +0.07(+2.17%)
Jul 06, 2017 3.364 3.407 3.364 3.395 24,751 +0.02(+0.62%)
Jul 05, 2017 3.359 3.401 3.359 3.374 17,295 -0.01(-0.16%)
Jul 03, 2017 3.401 3.401 3.332 3.380 17,134 +0.00(+0.00%)
Jun 30, 2017 3.364 3.385 3.324 3.380 24,493 +0.03(+0.78%)
Jun 29, 2017 3.331 3.363 3.327 3.353 13,334 -0.01(-0.30%)
Jun 28, 2017 3.338 3.363 3.338 3.363 11,280 +0.04(+1.15%)
Jun 27, 2017 3.317 3.348 3.311 3.325 42,789 -0.00(-0.06%)
Jun 26, 2017 3.385 3.390 3.327 3.327 19,586 -0.03(-0.94%)
Jun 23, 2017 3.348 3.364 3.311 3.359 8,898 -0.02(-0.47%)
Jun 22, 2017 3.374 3.401 3.344 3.374 20,385 +0.02(+0.63%)
Jun 21, 2017 3.395 3.406 3.269 3.353 46,817 +0.04(+1.27%)
Jun 20, 2017 3.264 3.327 3.264 3.311 41,570 +0.03(+0.80%)
Jun 19, 2017 3.353 3.353 3.275 3.285 26,273 -0.07(-1.99%)
Jun 16, 2017 3.317 3.352 3.317 3.352 20,543 -0.01(-0.21%)
Jun 15, 2017 3.359 3.380 3.317 3.359 44,698 +0.00(+0.00%)
Jun 14, 2017 3.327 3.359 3.301 3.359 85,440 +0.07(+2.08%)
Jun 13, 2017 3.264 3.301 3.264 3.290 42,415 +0.09(+2.97%)
Jun 12, 2017 3.258 3.263 3.190 3.196 70,603 -0.03(-0.97%)
Jun 09, 2017 3.295 3.302 3.222 3.227 38,543 -0.07(-2.21%)
Jun 08, 2017 3.258 3.315 3.216 3.300 34,394 +0.07(+2.26%)
Jun 07, 2017 3.225 3.253 3.212 3.227 12,042 -0.02(-0.75%)
Jun 06, 2017 3.232 3.251 3.211 3.251 12,048 +0.01(+0.43%)
Jun 05, 2017 3.190 3.248 3.190 3.237 24,638 +0.03(+0.98%)
Jun 02, 2017 3.227 3.240 3.206 3.206 16,328 -0.01(-0.16%)
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.