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 (%)
Oct 31, 2017 3.605 3.621 3.584 3.594 24,439 +0.01(+0.15%)
Oct 30, 2017 3.594 3.605 3.581 3.589 11,292 -0.02(-0.45%)
Oct 27, 2017 3.594 3.605 3.573 3.605 31,683 +0.02(+0.45%)
Oct 26, 2017 3.545 3.594 3.545 3.589 37,777 +0.04(+1.04%)
Oct 25, 2017 3.577 3.577 3.545 3.552 38,301 -0.02(-0.58%)
Oct 24, 2017 3.583 3.589 3.567 3.573 13,004 -0.01(-0.24%)
Oct 23, 2017 3.573 3.583 3.567 3.581 7,996 -0.01(-0.21%)
Oct 20, 2017 3.583 3.594 3.578 3.589 25,968 +0.00(+0.08%)
Oct 19, 2017 3.573 3.586 3.573 3.586 5,532 -0.00(-0.05%)
Oct 18, 2017 3.594 3.594 3.574 3.588 10,669 -0.00(-0.05%)
Oct 17, 2017 3.574 3.611 3.570 3.590 15,878 +0.04(+1.09%)
Oct 16, 2017 3.583 3.607 3.551 3.551 40,539 -0.02(-0.44%)
Oct 13, 2017 3.572 3.572 3.562 3.567 17,437 -0.01(-0.16%)
Oct 12, 2017 3.567 3.578 3.551 3.572 31,660 +0.03(+0.71%)
Oct 11, 2017 3.556 3.556 3.546 3.547 42,500 -0.01(-0.40%)
Oct 10, 2017 3.572 3.590 3.556 3.562 57,326 -0.01(-0.40%)
Oct 09, 2017 3.632 3.632 3.572 3.576 6,804 -0.01(-0.30%)
Oct 06, 2017 3.653 3.653 3.562 3.587 37,617 +0.04(+1.17%)
Oct 05, 2017 3.578 3.583 3.497 3.546 98,969 -0.03(-0.90%)
Oct 04, 2017 3.572 3.578 3.556 3.578 34,418 +0.01(+0.30%)
Oct 03, 2017 3.556 3.567 3.546 3.567 35,065 +0.02(+0.45%)
Oct 02, 2017 3.567 3.567 3.551 3.551 51,423 +0.01(+0.15%)
Sep 29, 2017 3.567 3.567 3.537 3.546 25,456 -0.02(-0.60%)
Sep 28, 2017 3.562 3.567 3.540 3.567 19,945 +0.00(+0.00%)
Sep 27, 2017 3.610 3.610 3.540 3.567 59,330 +0.03(+0.91%)
Sep 26, 2017 3.551 3.551 3.486 3.535 18,411 +0.00(+0.08%)
Sep 25, 2017 3.497 3.535 3.497 3.532 47,607 +0.01(+0.31%)
Sep 22, 2017 3.513 3.556 3.513 3.521 36,580 -0.00(-0.08%)
Sep 21, 2017 3.513 3.529 3.513 3.524 10,945 +0.01(+0.31%)
Sep 20, 2017 3.567 3.567 3.513 3.513 46,894 -0.04(-1.06%)
Sep 19, 2017 3.567 3.567 3.540 3.551 21,331 -0.01(-0.30%)
Sep 18, 2017 3.572 3.589 3.555 3.562 24,367 +0.00(+0.00%)
Sep 15, 2017 3.572 3.583 3.524 3.562 11,651 +0.01(+0.15%)
Sep 14, 2017 3.539 3.583 3.524 3.556 12,287 +0.01(+0.30%)
Sep 13, 2017 3.551 3.562 3.546 3.546 10,704 -0.01(-0.16%)
Sep 12, 2017 3.589 3.589 3.551 3.551 17,742 +0.01(+0.15%)
Sep 11, 2017 3.551 3.567 3.540 3.546 18,822 +0.01(+0.23%)
Sep 08, 2017 3.532 3.546 3.530 3.538 13,764 +0.00(+0.08%)
Sep 07, 2017 3.541 3.567 3.525 3.535 10,290 +0.01(+0.15%)
Sep 06, 2017 3.530 3.567 3.519 3.530 44,892 +0.00(+0.00%)
Sep 05, 2017 3.487 3.578 3.476 3.530 39,868 +0.01(+0.30%)
Sep 01, 2017 3.546 3.551 3.488 3.519 29,154 +0.03(+0.76%)
Aug 31, 2017 3.466 3.551 3.463 3.492 40,400 +0.01(+0.31%)
Aug 30, 2017 3.471 3.498 3.450 3.482 20,781 -0.01(-0.15%)
Aug 29, 2017 3.492 3.492 3.434 3.487 35,392 +0.01(+0.15%)
Aug 28, 2017 3.535 3.535 3.412 3.482 124,640 +0.02(+0.62%)
Aug 25, 2017 3.476 3.476 3.407 3.460 48,660 +0.01(+0.31%)
Aug 24, 2017 3.471 3.507 3.401 3.450 32,319 +0.02(+0.47%)
Aug 23, 2017 3.450 3.466 3.407 3.434 30,918 +0.01(+0.16%)
Aug 22, 2017 3.444 3.482 3.359 3.428 35,109 +0.01(+0.16%)
Aug 21, 2017 3.423 3.434 3.385 3.423 7,827 +0.02(+0.47%)
Aug 18, 2017 3.412 3.412 3.378 3.407 4,425 +0.02(+0.47%)
Aug 17, 2017 3.367 3.423 3.348 3.391 59,767 +0.01(+0.16%)
Aug 16, 2017 3.396 3.396 3.364 3.385 10,813 +0.02(+0.48%)
Aug 15, 2017 3.369 3.391 3.369 3.369 16,822 +0.00(+0.01%)
Aug 14, 2017 3.337 3.369 3.332 3.369 17,625 +0.04(+1.11%)
Aug 11, 2017 3.353 3.359 3.306 3.332 36,556 +0.00(+0.00%)
Aug 10, 2017 3.341 3.390 3.332 3.332 18,954 -0.01(-0.32%)
Aug 09, 2017 3.343 3.369 3.343 3.343 25,385 -0.03(-0.79%)
Aug 08, 2017 3.412 3.412 3.359 3.369 55,510 -0.02(-0.63%)
Aug 07, 2017 3.417 3.417 3.390 3.390 8,662 -0.02(-0.46%)
Aug 04, 2017 3.438 3.438 3.375 3.406 50,200 -0.03(-0.92%)
Aug 03, 2017 3.417 3.438 3.387 3.438 29,561 +0.01(+0.15%)
Aug 02, 2017 3.380 3.470 3.380 3.433 27,790 +0.05(+1.57%)
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.