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 28, 2021 5.020 5.027 4.966 4.997 19,450 +0.00(+0.00%)
May 27, 2021 5.020 5.020 4.974 4.997 8,590 +0.00(+0.00%)
May 26, 2021 5.027 5.027 4.997 4.997 12,822 -0.01(-0.15%)
May 25, 2021 4.966 5.072 4.959 5.004 9,379 +0.04(+0.77%)
May 24, 2021 5.020 5.030 4.966 4.966 16,241 +0.01(+0.15%)
May 21, 2021 5.058 5.073 4.959 4.959 6,396 -0.02(-0.46%)
May 20, 2021 5.050 5.172 4.966 4.981 12,191 -0.12(-2.39%)
May 19, 2021 5.027 5.168 4.951 5.103 13,869 +0.09(+1.82%)
May 18, 2021 4.981 5.027 4.981 5.012 14,832 -0.02(-0.34%)
May 17, 2021 4.883 5.030 4.841 5.029 19,641 +0.06(+1.31%)
May 14, 2021 4.970 5.098 4.951 4.964 9,108 +0.03(+0.66%)
May 13, 2021 4.917 5.015 4.901 4.932 18,316 +0.02(+0.31%)
May 12, 2021 5.023 5.022 4.917 4.917 13,663 -0.10(-1.97%)
May 11, 2021 4.954 5.023 4.954 5.016 9,152 +0.05(+1.08%)
May 10, 2021 4.962 4.992 4.954 4.962 8,983 -0.00(-0.00%)
May 07, 2021 4.992 4.992 4.954 4.962 11,942 +0.00(+0.00%)
May 06, 2021 4.943 4.962 4.943 4.962 5,433 -0.03(-0.60%)
May 05, 2021 4.962 5.000 4.943 4.992 12,513 +0.03(+0.55%)
May 04, 2021 5.106 5.106 4.939 4.965 9,529 -0.08(-1.52%)
May 03, 2021 4.939 5.272 4.939 5.041 29,635 +0.09(+1.91%)
Apr 30, 2021 4.871 4.968 4.871 4.947 16,525 +0.05(+0.93%)
Apr 29, 2021 4.886 4.947 4.886 4.901 9,833 -0.02(-0.31%)
Apr 28, 2021 4.901 4.970 4.883 4.917 10,614 +0.06(+1.25%)
Apr 27, 2021 4.954 4.970 4.849 4.856 18,865 -0.05(-1.08%)
Apr 26, 2021 4.833 4.947 4.826 4.909 12,088 +0.05(+0.93%)
Apr 23, 2021 4.864 4.864 4.841 4.864 16,393 -0.02(-0.31%)
Apr 22, 2021 4.879 4.939 4.864 4.879 25,212 +0.00(+0.00%)
Apr 21, 2021 4.917 4.924 4.879 4.879 12,312 +0.02(+0.31%)
Apr 20, 2021 4.917 4.945 4.864 4.864 22,640 +0.03(+0.63%)
Apr 19, 2021 4.947 4.947 4.803 4.833 25,374 -0.02(-0.47%)
Apr 16, 2021 4.894 4.894 4.826 4.856 7,667 +0.03(+0.63%)
Apr 15, 2021 4.879 4.909 4.826 4.826 3,276 -0.05(-0.93%)
Apr 14, 2021 4.803 4.909 4.803 4.871 3,094 +0.04(+0.89%)
Apr 13, 2021 4.856 4.856 4.828 4.828 10,965 +0.03(+0.61%)
Apr 12, 2021 4.762 4.867 4.723 4.799 27,274 -0.01(-0.16%)
Apr 09, 2021 4.867 4.867 4.807 4.807 15,711 +0.06(+1.27%)
Apr 08, 2021 4.814 4.814 4.747 4.747 12,018 -0.01(-0.27%)
Apr 07, 2021 4.747 4.777 4.747 4.759 9,300 -0.01(-0.20%)
Apr 06, 2021 4.731 4.777 4.716 4.769 10,156 +0.05(+1.11%)
Apr 05, 2021 4.694 4.784 4.693 4.716 19,565 +0.05(+0.96%)
Apr 01, 2021 4.604 4.694 4.604 4.671 20,638 +0.06(+1.30%)
Mar 31, 2021 4.716 4.716 4.604 4.611 23,136 -0.05(-0.97%)
Mar 30, 2021 4.686 4.686 4.641 4.656 14,836 -0.03(-0.64%)
Mar 29, 2021 4.589 4.686 4.589 4.686 8,608 +0.06(+1.26%)
Mar 26, 2021 4.634 4.634 4.611 4.628 17,975 -0.01(-0.13%)
Mar 25, 2021 4.611 4.634 4.589 4.634 24,821 +0.03(+0.65%)
Mar 24, 2021 4.619 4.634 4.596 4.604 6,939 +0.02(+0.33%)
Mar 23, 2021 4.574 4.716 4.574 4.589 7,172 +0.02(+0.33%)
Mar 22, 2021 4.611 4.626 4.574 4.574 11,810 -0.05(-0.98%)
Mar 19, 2021 4.634 4.634 4.618 4.619 1,730 +0.00(+0.00%)
Mar 18, 2021 4.671 4.671 4.589 4.619 12,560 -0.03(-0.65%)
Mar 17, 2021 4.769 4.769 4.634 4.649 7,540 -0.09(-1.90%)
Mar 16, 2021 4.784 4.814 4.731 4.739 4,417 -0.04(-0.94%)
Mar 15, 2021 4.728 4.788 4.653 4.784 11,961 +0.18(+3.97%)
Mar 12, 2021 4.683 4.683 4.586 4.601 17,432 -0.09(-1.91%)
Mar 11, 2021 4.646 4.698 4.625 4.691 20,073 +0.04(+0.96%)
Mar 10, 2021 4.638 4.646 4.623 4.646 5,917 +0.01(+0.32%)
Mar 09, 2021 4.567 4.646 4.567 4.631 34,095 +0.04(+0.81%)
Mar 08, 2021 4.571 4.624 4.545 4.594 24,955 +0.08(+1.82%)
Mar 05, 2021 4.527 4.564 4.512 4.512 6,302 +0.01(+0.17%)
Mar 04, 2021 4.534 4.564 4.504 4.504 25,952 -0.03(-0.74%)
Mar 03, 2021 4.609 4.712 4.534 4.538 16,967 -0.02(-0.41%)
Mar 02, 2021 4.556 4.594 4.541 4.556 12,017 +0.00(+0.00%)
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.