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 (%)
Nov 30, 2018 3.311 3.311 3.275 3.311 4,318 +0.01(+0.18%)
Nov 29, 2018 3.275 3.305 3.267 3.305 11,237 +0.01(+0.18%)
Nov 28, 2018 3.275 3.305 3.275 3.299 12,664 +0.05(+1.41%)
Nov 27, 2018 3.287 3.293 3.251 3.253 15,830 -0.04(-1.30%)
Nov 26, 2018 3.281 3.371 3.281 3.296 4,033 +0.01(+0.27%)
Nov 23, 2018 3.269 3.287 3.269 3.287 23,089 +0.05(+1.59%)
Nov 21, 2018 3.236 3.236 3.236 0 -0.03(-1.02%)
Nov 20, 2018 3.290 3.301 3.269 3.269 5,013 +0.01(+0.42%)
Nov 19, 2018 3.296 3.296 3.251 3.255 5,074 -0.05(-1.51%)
Nov 16, 2018 3.281 3.305 3.257 3.305 10,464 +0.05(+1.53%)
Nov 15, 2018 3.277 3.289 3.251 3.255 9,154 -0.03(-0.84%)
Nov 14, 2018 3.329 3.334 3.263 3.283 28,291 -0.03(-1.04%)
Nov 13, 2018 3.365 3.371 3.311 3.318 38,265 -0.01(-0.33%)
Nov 12, 2018 3.284 3.330 3.272 3.329 10,866 +0.01(+0.27%)
Nov 09, 2018 3.308 3.338 3.308 3.320 6,029 -0.02(-0.55%)
Nov 08, 2018 3.314 3.373 3.314 3.338 10,526 +0.01(+0.24%)
Nov 07, 2018 3.369 3.369 3.323 3.330 4,352 +0.02(+0.59%)
Nov 06, 2018 3.284 3.320 3.284 3.310 18,029 -0.01(-0.33%)
Nov 05, 2018 3.242 3.373 3.242 3.321 71,922 +0.09(+2.82%)
Nov 02, 2018 3.278 3.278 3.230 3.230 18,088 -0.04(-1.28%)
Nov 01, 2018 3.284 3.284 3.261 3.272 14,688 -0.01(-0.18%)
Oct 31, 2018 3.236 3.278 3.236 3.278 7,970 +0.05(+1.67%)
Oct 30, 2018 3.224 3.236 3.205 3.224 38,078 -0.05(-1.46%)
Oct 29, 2018 3.218 3.272 3.218 3.272 34,080 +0.04(+1.29%)
Oct 26, 2018 3.320 3.320 3.194 3.230 51,250 -0.01(-0.28%)
Oct 25, 2018 3.260 3.294 3.237 3.239 8,329 +0.01(+0.28%)
Oct 24, 2018 3.236 3.290 3.230 3.230 17,376 -0.01(-0.45%)
Oct 23, 2018 3.254 3.254 3.236 3.245 13,154 -0.03(-0.94%)
Oct 22, 2018 3.313 3.313 3.254 3.276 3,830 -0.02(-0.61%)
Oct 19, 2018 3.260 3.296 3.260 3.296 12,561 +0.03(+0.91%)
Oct 18, 2018 3.293 3.293 3.248 3.266 16,770 -0.01(-0.36%)
Oct 17, 2018 3.278 3.334 3.278 3.278 4,828 +0.00(+0.00%)
Oct 16, 2018 3.260 3.333 3.249 3.278 6,243 +0.03(+1.02%)
Oct 15, 2018 3.220 3.264 3.207 3.245 71,353 +0.01(+0.40%)
Oct 12, 2018 3.256 3.267 3.211 3.232 30,747 +0.04(+1.36%)
Oct 11, 2018 3.196 3.220 3.184 3.188 32,163 -0.03(-0.99%)
Oct 10, 2018 3.262 3.262 3.202 3.220 47,873 -0.04(-1.08%)
Oct 09, 2018 3.285 3.291 3.256 3.256 10,356 -0.02(-0.54%)
Oct 08, 2018 3.238 3.294 3.238 3.273 10,749 +0.02(+0.55%)
Oct 05, 2018 3.332 3.332 3.250 3.256 40,715 -0.06(-1.67%)
Oct 04, 2018 3.324 3.345 3.311 3.311 14,862 -0.01(-0.30%)
Oct 03, 2018 3.321 3.338 3.304 3.321 62,433 -0.01(-0.35%)
Oct 02, 2018 3.332 3.344 3.332 3.332 12,398 -0.02(-0.72%)
Oct 01, 2018 3.380 3.380 3.338 3.357 36,372 -0.03(-1.03%)
Sep 28, 2018 3.362 3.433 3.327 3.392 34,633 +0.03(+0.88%)
Sep 27, 2018 3.338 3.362 3.332 3.362 14,132 +0.01(+0.23%)
Sep 26, 2018 3.374 3.386 3.343 3.354 21,553 +0.00(+0.13%)
Sep 25, 2018 3.356 3.356 3.338 3.350 7,872 +0.02(+0.48%)
Sep 24, 2018 3.327 3.350 3.327 3.334 20,416 -0.02(-0.65%)
Sep 21, 2018 3.344 3.356 3.344 3.356 16,725 -0.01(-0.33%)
Sep 20, 2018 3.356 3.389 3.356 3.367 10,322 +0.01(+0.33%)
Sep 19, 2018 3.392 3.392 3.344 3.356 16,504 +0.00(+0.02%)
Sep 18, 2018 3.374 3.374 3.350 3.356 31,457 -0.00(-0.06%)
Sep 17, 2018 3.364 3.367 3.358 3.358 24,728 -0.01(-0.26%)
Sep 14, 2018 3.364 3.375 3.359 3.367 17,035 -0.00(-0.09%)
Sep 13, 2018 3.375 3.375 3.358 3.369 27,582 +0.01(+0.42%)
Sep 12, 2018 3.358 3.358 3.350 3.355 5,592 +0.01(+0.28%)
Sep 11, 2018 3.346 3.362 3.346 3.346 7,129 -0.02(-0.57%)
Sep 10, 2018 3.340 3.369 3.340 3.365 34,178 +0.00(+0.05%)
Sep 07, 2018 3.328 3.369 3.328 3.364 27,938 +0.01(+0.35%)
Sep 06, 2018 3.334 3.358 3.328 3.352 55,303 +0.02(+0.71%)
Sep 05, 2018 3.340 3.340 3.317 3.328 23,454 +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.