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 (%)
Mar 31, 2021 4.715 4.715 4.603 4.610 23,142 -0.05(-0.97%)
Mar 30, 2021 4.685 4.685 4.640 4.655 14,840 -0.03(-0.64%)
Mar 29, 2021 4.588 4.685 4.588 4.685 8,610 +0.06(+1.26%)
Mar 26, 2021 4.633 4.633 4.610 4.627 17,979 -0.01(-0.13%)
Mar 25, 2021 4.610 4.633 4.588 4.633 24,828 +0.03(+0.65%)
Mar 24, 2021 4.618 4.633 4.595 4.603 6,941 +0.02(+0.33%)
Mar 23, 2021 4.573 4.715 4.573 4.588 7,174 +0.02(+0.33%)
Mar 22, 2021 4.610 4.625 4.573 4.573 11,813 -0.05(-0.98%)
Mar 19, 2021 4.633 4.633 4.617 4.618 1,731 +0.00(+0.00%)
Mar 18, 2021 4.670 4.670 4.588 4.618 12,563 -0.03(-0.65%)
Mar 17, 2021 4.768 4.768 4.633 4.648 7,542 -0.09(-1.90%)
Mar 16, 2021 4.783 4.813 4.730 4.738 4,419 -0.04(-0.94%)
Mar 15, 2021 4.727 4.786 4.652 4.783 11,964 +0.18(+3.97%)
Mar 12, 2021 4.682 4.682 4.585 4.600 17,437 -0.09(-1.91%)
Mar 11, 2021 4.645 4.697 4.624 4.689 20,078 +0.04(+0.96%)
Mar 10, 2021 4.637 4.645 4.622 4.645 5,919 +0.01(+0.32%)
Mar 09, 2021 4.565 4.644 4.565 4.630 34,104 +0.04(+0.81%)
Mar 08, 2021 4.570 4.623 4.544 4.592 24,962 +0.08(+1.82%)
Mar 05, 2021 4.525 4.563 4.510 4.510 6,304 +0.01(+0.17%)
Mar 04, 2021 4.533 4.563 4.503 4.503 25,958 -0.03(-0.74%)
Mar 03, 2021 4.607 4.710 4.533 4.537 16,971 -0.02(-0.41%)
Mar 02, 2021 4.555 4.592 4.540 4.555 12,021 +0.00(+0.00%)
Mar 01, 2021 4.548 4.622 4.548 4.555 21,085 -0.01(-0.16%)
Feb 26, 2021 4.622 4.630 4.518 4.563 21,327 +0.01(+0.16%)
Feb 25, 2021 4.578 4.607 4.525 4.555 19,505 -0.01(-0.33%)
Feb 24, 2021 4.518 4.592 4.518 4.570 7,062 +0.03(+0.66%)
Feb 23, 2021 4.585 4.585 4.540 4.540 27,737 -0.04(-0.98%)
Feb 22, 2021 4.592 4.622 4.555 4.585 18,114 +0.01(+0.17%)
Feb 19, 2021 4.585 4.630 4.555 4.577 22,668 +0.01(+0.32%)
Feb 18, 2021 4.660 4.712 4.563 4.563 36,721 -0.10(-2.08%)
Feb 17, 2021 4.555 4.710 4.555 4.660 32,504 +0.09(+2.05%)
Feb 16, 2021 4.540 4.592 4.510 4.566 21,296 -0.02(-0.49%)
Feb 12, 2021 4.662 4.662 4.477 4.588 36,213 -0.06(-1.27%)
Feb 11, 2021 4.544 4.662 4.529 4.648 28,754 +0.07(+1.62%)
Feb 10, 2021 4.537 4.588 4.440 4.574 18,543 +0.03(+0.65%)
Feb 09, 2021 4.455 4.581 4.449 4.544 47,050 -0.02(-0.49%)
Feb 08, 2021 4.418 4.581 4.386 4.566 41,869 +0.23(+5.29%)
Feb 05, 2021 4.270 4.403 4.270 4.337 25,808 +0.14(+3.36%)
Feb 04, 2021 4.359 4.378 4.144 4.196 33,163 -0.11(-2.59%)
Feb 03, 2021 4.328 4.411 4.292 4.307 13,840 -0.01(-0.34%)
Feb 02, 2021 4.315 4.394 4.270 4.322 33,513 +0.05(+1.09%)
Feb 01, 2021 4.315 4.355 4.226 4.275 24,772 -0.04(-0.84%)
Jan 29, 2021 4.389 4.401 4.263 4.311 15,269 -0.04(-0.92%)
Jan 28, 2021 4.292 4.352 4.255 4.352 5,580 +0.07(+1.55%)
Jan 27, 2021 4.292 4.374 4.248 4.285 29,497 -0.07(-1.53%)
Jan 26, 2021 4.340 4.352 4.340 4.352 7,068 -0.01(-0.17%)
Jan 25, 2021 4.322 4.374 4.315 4.359 10,542 -0.01(-0.17%)
Jan 22, 2021 4.366 4.406 4.366 4.366 4,188 -0.01(-0.17%)
Jan 21, 2021 4.417 4.417 4.374 4.374 12,453 -0.03(-0.68%)
Jan 20, 2021 4.475 4.475 4.374 4.404 6,358 +0.03(+0.68%)
Jan 19, 2021 4.381 4.403 4.344 4.374 15,827 +0.03(+0.60%)
Jan 15, 2021 4.406 4.480 4.296 4.348 14,978 -0.09(-1.99%)
Jan 14, 2021 4.502 4.502 4.355 4.436 19,954 -0.05(-1.15%)
Jan 13, 2021 4.318 4.575 4.292 4.487 33,904 +0.18(+4.27%)
Jan 12, 2021 4.303 4.318 4.274 4.303 14,036 +0.02(+0.51%)
Jan 11, 2021 4.318 4.330 4.237 4.281 24,469 +0.00(+0.00%)
Jan 08, 2021 4.215 4.355 4.215 4.281 17,974 +0.07(+1.57%)
Jan 07, 2021 4.186 4.296 4.149 4.215 59,946 -0.01(-0.17%)
Jan 06, 2021 4.223 4.223 4.201 4.223 2,012 +0.02(+0.52%)
Jan 05, 2021 4.281 4.281 4.113 4.201 30,883 -0.05(-1.08%)
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.