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 31, 2019 3.831 3.844 3.761 3.825 12,189 +0.01(+0.34%)
Jul 30, 2019 3.786 3.851 3.774 3.812 51,921 +0.05(+1.37%)
Jul 29, 2019 3.748 3.825 3.748 3.761 20,875 +0.00(+0.04%)
Jul 26, 2019 3.767 3.778 3.748 3.759 9,799 -0.03(-0.72%)
Jul 25, 2019 3.767 3.793 3.741 3.786 11,585 +0.04(+1.03%)
Jul 24, 2019 3.696 3.754 3.684 3.748 23,775 +0.01(+0.17%)
Jul 23, 2019 3.729 3.793 3.729 3.741 49,839 +0.03(+0.69%)
Jul 22, 2019 3.693 3.729 3.693 3.716 10,537 +0.01(+0.17%)
Jul 19, 2019 3.716 3.716 3.684 3.709 6,222 +0.01(+0.17%)
Jul 18, 2019 3.729 3.729 3.690 3.703 25,201 +0.03(+0.70%)
Jul 17, 2019 3.696 3.696 3.677 3.677 14,931 -0.04(-1.04%)
Jul 16, 2019 3.761 3.761 3.677 3.716 25,252 +0.02(+0.45%)
Jul 15, 2019 3.699 3.699 3.686 3.699 7,686 +0.02(+0.52%)
Jul 12, 2019 3.705 3.715 3.680 3.680 22,265 -0.06(-1.54%)
Jul 11, 2019 3.673 3.737 3.642 3.737 47,672 +0.09(+2.45%)
Jul 10, 2019 3.669 3.680 3.645 3.648 20,263 +0.01(+0.26%)
Jul 09, 2019 3.680 3.680 3.635 3.638 14,199 -0.00(-0.09%)
Jul 08, 2019 3.661 3.673 3.635 3.642 27,176 +0.00(+0.00%)
Jul 05, 2019 3.661 3.661 3.642 3.642 3,763 -0.02(-0.52%)
Jul 03, 2019 3.661 3.661 3.661 3.661 470 +0.02(+0.53%)
Jul 02, 2019 3.660 3.660 3.635 3.642 17,884 +0.01(+0.18%)
Jul 01, 2019 3.662 3.663 3.634 3.635 24,787 -0.03(-0.70%)
Jun 28, 2019 3.642 3.667 3.639 3.661 21,638 +0.02(+0.53%)
Jun 27, 2019 3.642 3.642 3.629 3.642 7,491 +0.01(+0.18%)
Jun 26, 2019 3.642 3.642 3.629 3.635 33,564 +0.01(+0.18%)
Jun 25, 2019 3.635 3.654 3.629 3.629 6,863 -0.01(-0.35%)
Jun 24, 2019 3.661 3.667 3.642 3.642 18,189 -0.01(-0.32%)
Jun 21, 2019 3.654 3.661 3.629 3.653 9,721 +0.01(+0.32%)
Jun 20, 2019 3.642 3.661 3.642 3.642 3,720 -0.01(-0.17%)
Jun 19, 2019 3.635 3.660 3.622 3.648 29,924 +0.00(+0.09%)
Jun 18, 2019 3.635 3.654 3.635 3.645 5,729 +0.02(+0.54%)
Jun 17, 2019 3.638 3.638 3.625 3.625 29,965 -0.00(-0.11%)
Jun 14, 2019 3.638 3.638 3.627 3.629 1,738 -0.00(-0.06%)
Jun 13, 2019 3.638 3.638 3.619 3.631 12,253 +0.02(+0.53%)
Jun 12, 2019 3.619 3.619 3.606 3.612 10,079 -0.01(-0.17%)
Jun 11, 2019 3.625 3.631 3.581 3.619 27,129 +0.03(+0.88%)
Jun 10, 2019 3.619 3.638 3.587 3.587 10,787 -0.03(-0.87%)
Jun 07, 2019 3.618 3.638 3.588 3.619 11,380 +0.01(+0.35%)
Jun 06, 2019 3.600 3.632 3.582 3.606 3,953 +0.01(+0.35%)
Jun 05, 2019 3.594 3.599 3.581 3.594 13,595 +0.00(+0.00%)
Jun 04, 2019 3.638 3.638 3.543 3.594 25,234 +0.01(+0.18%)
Jun 03, 2019 3.594 3.638 3.587 3.587 34,274 -0.03(-0.87%)
May 31, 2019 3.638 3.638 3.587 3.619 8,061 +0.00(+0.00%)
May 30, 2019 3.594 3.638 3.594 3.619 4,360 +0.01(+0.17%)
May 29, 2019 3.638 3.638 3.600 3.612 10,484 -0.03(-0.69%)
May 28, 2019 3.602 3.638 3.602 3.638 11,328 +0.01(+0.38%)
May 24, 2019 3.658 3.658 3.575 3.624 14,541 +0.02(+0.48%)
May 23, 2019 3.581 3.606 3.581 3.606 8,849 +0.01(+0.18%)
May 22, 2019 3.575 3.606 3.575 3.600 8,149 -0.01(-0.17%)
May 21, 2019 3.597 3.606 3.575 3.606 7,993 +0.03(+0.75%)
May 20, 2019 3.590 3.606 3.575 3.579 21,463 -0.01(-0.23%)
May 17, 2019 3.568 3.587 3.568 3.587 2,212 +0.02(+0.53%)
May 16, 2019 3.600 3.659 3.562 3.568 32,953 -0.01(-0.18%)
May 15, 2019 3.530 3.583 3.530 3.575 30,327 -0.06(-1.57%)
May 14, 2019 3.620 3.652 3.590 3.631 22,746 +0.04(+0.99%)
May 13, 2019 3.612 3.621 3.590 3.596 46,743 +0.00(+0.00%)
May 10, 2019 3.627 3.627 3.587 3.596 8,445 -0.03(-0.86%)
May 09, 2019 3.634 3.639 3.583 3.627 31,517 +0.02(+0.43%)
May 08, 2019 3.590 3.639 3.571 3.612 11,640 -0.01(-0.26%)
May 07, 2019 3.568 3.621 3.568 3.621 10,093 +0.01(+0.35%)
May 06, 2019 3.677 3.677 3.578 3.608 28,244 +0.03(+0.88%)
May 03, 2019 3.565 3.602 3.559 3.577 20,555 +0.01(+0.26%)
May 02, 2019 3.558 3.577 3.546 3.568 28,985 +0.04(+1.16%)
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.