Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

4.410 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 (%)
May 31, 2017 3.165 3.191 3.144 3.186 71,745 +0.01(+0.33%)
May 30, 2017 3.254 3.339 3.165 3.176 57,448 -0.06(-1.93%)
May 26, 2017 3.207 3.243 3.207 3.238 21,444 +0.03(+0.81%)
May 25, 2017 3.186 3.212 3.149 3.212 39,199 +0.05(+1.68%)
May 24, 2017 3.165 3.165 3.159 3.159 2,669 -0.03(-0.85%)
May 23, 2017 3.178 3.191 3.144 3.186 26,133 +0.03(+0.99%)
May 22, 2017 3.103 3.160 3.103 3.155 26,472 +0.04(+1.34%)
May 19, 2017 3.134 3.134 3.113 3.113 14,609 +0.00(+0.00%)
May 18, 2017 3.103 3.113 3.096 3.113 11,849 +0.03(+0.84%)
May 17, 2017 3.254 3.254 3.076 3.087 46,623 -0.06(-2.03%)
May 16, 2017 3.121 3.170 3.121 3.151 30,883 +0.04(+1.22%)
May 15, 2017 3.103 3.130 3.103 3.113 99,172 +0.02(+0.50%)
May 12, 2017 3.092 3.113 3.092 3.097 77,461 +0.01(+0.17%)
May 11, 2017 3.118 3.128 3.092 3.092 45,171 +0.00(+0.00%)
May 10, 2017 3.097 3.108 3.082 3.092 21,711 -0.01(-0.17%)
May 09, 2017 3.113 3.118 3.097 3.097 63,633 -0.01(-0.17%)
May 08, 2017 3.128 3.128 3.097 3.103 50,841 +0.00(+0.00%)
May 05, 2017 3.094 3.103 3.090 3.103 31,593 +0.03(+0.84%)
May 04, 2017 3.082 3.092 3.077 3.077 45,925 -0.02(-0.67%)
May 03, 2017 3.103 3.103 3.085 3.097 26,134 +0.01(+0.22%)
May 02, 2017 3.087 3.097 3.074 3.091 71,529 -0.00(-0.05%)
May 01, 2017 3.097 3.103 3.082 3.092 96,438 +0.02(+0.63%)
Apr 28, 2017 3.092 3.093 3.072 3.073 67,737 +0.01(+0.21%)
Apr 27, 2017 3.066 3.074 3.061 3.066 39,561 -0.01(-0.34%)
Apr 26, 2017 3.066 3.170 3.058 3.077 87,575 +0.02(+0.54%)
Apr 25, 2017 3.030 3.066 3.030 3.060 28,021 +0.02(+0.82%)
Apr 24, 2017 3.056 3.056 3.025 3.035 46,733 +0.01(+0.17%)
Apr 21, 2017 3.046 3.046 3.025 3.030 78,192 -0.01(-0.17%)
Apr 20, 2017 3.026 3.035 3.025 3.035 29,369 +0.01(+0.34%)
Apr 19, 2017 3.025 3.030 3.021 3.025 17,880 +0.01(+0.17%)
Apr 18, 2017 3.031 3.036 3.008 3.020 74,496 +0.01(+0.18%)
Apr 17, 2017 2.968 3.030 2.968 3.014 94,521 -0.01(-0.17%)
Apr 13, 2017 3.025 3.025 3.009 3.020 30,809 +0.00(+0.00%)
Apr 12, 2017 3.007 3.030 3.001 3.020 104,056 +0.01(+0.17%)
Apr 11, 2017 2.999 3.014 2.995 3.014 45,544 +0.03(+1.03%)
Apr 10, 2017 2.984 3.025 2.984 2.984 56,711 -0.01(-0.34%)
Apr 07, 2017 2.968 2.995 2.968 2.994 30,665 +0.02(+0.69%)
Apr 06, 2017 2.958 2.979 2.958 2.973 49,398 +0.02(+0.52%)
Apr 05, 2017 2.979 2.984 2.958 2.958 59,762 -0.02(-0.52%)
Apr 04, 2017 2.958 2.976 2.958 2.973 19,734 +0.00(+0.00%)
Apr 03, 2017 2.948 2.994 2.948 2.973 57,409 -0.01(-0.17%)
Mar 31, 2017 2.984 2.984 2.969 2.979 23,563 +0.01(+0.35%)
Mar 30, 2017 2.968 2.968 2.958 2.968 22,521 +0.00(+0.00%)
Mar 29, 2017 2.968 2.968 2.958 2.968 9,975 +0.00(+0.00%)
Mar 28, 2017 2.968 2.968 2.953 2.968 30,394 +0.00(+0.02%)
Mar 27, 2017 2.979 2.979 2.953 2.968 11,762 -0.01(-0.36%)
Mar 24, 2017 2.979 2.984 2.963 2.979 26,104 +0.02(+0.69%)
Mar 23, 2017 2.973 2.973 2.948 2.958 19,539 -0.01(-0.35%)
Mar 22, 2017 2.973 2.973 2.948 2.968 13,905 +0.01(+0.19%)
Mar 21, 2017 2.994 2.999 2.953 2.963 56,366 -0.03(-0.88%)
Mar 20, 2017 2.984 2.994 2.968 2.989 28,609 +0.01(+0.34%)
Mar 17, 2017 2.994 2.994 2.973 2.979 58,396 +0.00(+0.00%)
Mar 16, 2017 2.953 2.979 2.953 2.979 53,409 +0.03(+0.87%)
Mar 15, 2017 2.958 2.958 2.921 2.953 43,853 +0.02(+0.79%)
Mar 14, 2017 2.927 2.938 2.856 2.930 17,340 +0.01(+0.45%)
Mar 13, 2017 2.881 2.932 2.881 2.917 25,200 +0.01(+0.35%)
Mar 10, 2017 2.871 2.937 2.841 2.907 54,868 +0.02(+0.53%)
Mar 09, 2017 2.922 2.978 2.891 2.891 90,731 -0.06(-1.92%)
Mar 08, 2017 2.978 2.983 2.947 2.948 76,898 -0.03(-1.02%)
Mar 07, 2017 3.044 3.044 2.978 2.979 99,570 -0.00(-0.15%)
Mar 06, 2017 2.983 3.003 2.983 2.983 9,739 -0.02(-0.68%)
Mar 03, 2017 3.024 3.029 3.002 3.003 64,385 +0.00(+0.00%)
Mar 02, 2017 3.018 3.029 2.993 3.003 29,907 -0.02(-0.67%)
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.