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, 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%)
May 01, 2019 3.608 3.660 3.527 3.527 21,080 -0.08(-2.26%)
Apr 30, 2019 3.558 3.608 3.558 3.608 9,122 +0.07(+1.95%)
Apr 29, 2019 3.552 3.577 3.527 3.539 11,025 -0.04(-1.23%)
Apr 26, 2019 3.552 3.590 3.542 3.583 17,050 +0.05(+1.52%)
Apr 25, 2019 3.514 3.538 3.510 3.530 3,316 +0.02(+0.54%)
Apr 24, 2019 3.546 3.558 3.508 3.511 28,081 -0.00(-0.10%)
Apr 23, 2019 3.533 3.533 3.489 3.514 22,882 +0.01(+0.37%)
Apr 22, 2019 3.546 3.546 3.477 3.501 14,387 -0.04(-1.25%)
Apr 18, 2019 3.443 3.546 3.443 3.546 13,544 +0.04(+1.07%)
Apr 17, 2019 3.514 3.527 3.495 3.508 19,021 -0.01(-0.18%)
Apr 16, 2019 3.473 3.539 3.473 3.514 27,425 +0.02(+0.46%)
Apr 15, 2019 3.461 3.517 3.461 3.498 14,255 +0.04(+1.08%)
Apr 12, 2019 3.473 3.505 3.461 3.461 8,835 -0.02(-0.54%)
Apr 11, 2019 3.473 3.492 3.473 3.480 23,229 -0.01(-0.14%)
Apr 10, 2019 3.486 3.486 3.485 3.485 996 -0.00(-0.03%)
Apr 09, 2019 3.486 3.486 3.486 3.486 567 +0.02(+0.72%)
Apr 08, 2019 3.467 3.479 3.461 3.461 35,178 -0.01(-0.36%)
Apr 05, 2019 3.461 3.480 3.461 3.473 38,073 +0.01(+0.30%)
Apr 04, 2019 3.460 3.465 3.455 3.463 6,035 +0.00(+0.12%)
Apr 03, 2019 3.473 3.473 3.450 3.459 43,466 +0.00(+0.12%)
Apr 02, 2019 3.449 3.455 3.436 3.455 6,233 +0.01(+0.18%)
Apr 01, 2019 3.461 3.461 3.436 3.449 17,703 +0.01(+0.36%)
Mar 29, 2019 3.449 3.449 3.430 3.436 5,783 +0.01(+0.18%)
Mar 28, 2019 3.424 3.430 3.411 3.430 3,869 +0.03(+0.82%)
Mar 27, 2019 3.386 3.411 3.343 3.402 31,290 +0.00(+0.09%)
Mar 26, 2019 3.433 3.433 3.119 3.399 73,503 -0.02(-0.73%)
Mar 25, 2019 3.467 3.471 3.424 3.424 33,041 -0.04(-1.02%)
Mar 22, 2019 3.452 3.480 3.452 3.459 24,418 -0.00(-0.08%)
Mar 21, 2019 3.461 3.486 3.424 3.462 14,361 +0.00(+0.02%)
Mar 20, 2019 3.461 3.461 3.455 3.461 5,317 -0.01(-0.18%)
Mar 19, 2019 3.480 3.483 3.461 3.467 15,369 +0.00(+0.00%)
Mar 18, 2019 3.469 3.486 3.461 3.467 21,563 +0.01(+0.34%)
Mar 15, 2019 3.442 3.486 3.442 3.456 20,241 +0.01(+0.38%)
Mar 14, 2019 3.453 3.457 3.442 3.442 14,324 +0.01(+0.18%)
Mar 13, 2019 3.449 3.449 3.436 3.436 7,360 -0.01(-0.36%)
Mar 12, 2019 3.458 3.470 3.443 3.449 7,270 +0.00(+0.09%)
Mar 11, 2019 3.452 3.452 3.414 3.445 6,930 +0.02(+0.54%)
Mar 08, 2019 3.408 3.427 3.386 3.427 7,449 +0.01(+0.36%)
Mar 07, 2019 3.414 3.425 3.408 3.414 4,431 +0.00(+0.00%)
Mar 06, 2019 3.445 3.445 3.414 3.414 12,137 -0.04(-1.25%)
Mar 05, 2019 3.445 3.458 3.445 3.458 13,675 +0.01(+0.18%)
Mar 04, 2019 3.445 3.458 3.445 3.452 25,901 -0.01(-0.18%)
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.