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 (%)
Sep 30, 2019 3.926 3.933 3.910 3.930 18,203 +0.00(+0.08%)
Sep 27, 2019 3.913 3.926 3.861 3.926 11,021 -0.01(-0.17%)
Sep 26, 2019 3.913 3.933 3.887 3.933 35,797 +0.03(+0.84%)
Sep 25, 2019 3.894 3.926 3.881 3.900 9,395 +0.00(+0.00%)
Sep 24, 2019 3.881 3.933 3.861 3.900 14,534 -0.02(-0.50%)
Sep 23, 2019 3.880 3.933 3.880 3.920 8,025 +0.02(+0.50%)
Sep 20, 2019 3.908 3.920 3.835 3.900 7,959 -0.03(-0.67%)
Sep 19, 2019 3.900 3.933 3.854 3.926 36,448 -0.03(-0.66%)
Sep 18, 2019 3.854 4.240 3.737 3.952 56,261 +0.10(+2.54%)
Sep 17, 2019 3.835 3.854 3.724 3.854 34,727 +0.06(+1.48%)
Sep 16, 2019 3.785 3.805 3.785 3.798 22,012 +0.03(+0.86%)
Sep 13, 2019 3.801 3.801 3.766 3.766 11,108 +0.01(+0.17%)
Sep 12, 2019 3.785 3.818 3.753 3.759 21,498 +0.02(+0.52%)
Sep 11, 2019 3.794 3.811 3.713 3.740 13,807 +0.00(+0.00%)
Sep 10, 2019 3.740 3.779 3.740 3.740 22,717 +0.00(+0.00%)
Sep 09, 2019 3.733 3.771 3.733 3.740 12,981 +0.01(+0.35%)
Sep 06, 2019 3.779 3.779 3.688 3.727 40,577 -0.01(-0.17%)
Sep 05, 2019 3.824 3.824 3.714 3.733 49,349 -0.08(-2.04%)
Sep 04, 2019 3.811 3.824 3.798 3.811 8,186 +0.08(+2.08%)
Sep 03, 2019 3.740 3.823 3.708 3.733 59,256 +0.01(+0.35%)
Aug 30, 2019 3.720 3.798 3.711 3.720 17,588 +0.03(+0.70%)
Aug 29, 2019 3.720 3.720 3.668 3.694 12,787 +0.01(+0.35%)
Aug 28, 2019 3.707 3.714 3.681 3.681 15,692 +0.00(+0.00%)
Aug 27, 2019 3.720 3.720 3.649 3.681 6,481 +0.01(+0.18%)
Aug 26, 2019 3.655 3.720 3.655 3.675 12,053 -0.02(-0.53%)
Aug 23, 2019 3.675 3.703 3.675 3.694 5,554 +0.03(+0.88%)
Aug 22, 2019 3.707 3.727 3.662 3.662 12,136 -0.01(-0.35%)
Aug 21, 2019 3.714 3.759 3.662 3.675 57,404 -0.06(-1.56%)
Aug 20, 2019 3.707 3.738 3.687 3.733 34,273 +0.03(+0.88%)
Aug 19, 2019 3.701 3.785 3.701 3.701 14,617 +0.03(+0.71%)
Aug 16, 2019 3.727 3.766 3.675 3.675 20,674 -0.08(-2.24%)
Aug 15, 2019 3.753 3.785 3.701 3.759 28,330 -0.06(-1.53%)
Aug 14, 2019 3.668 3.818 3.668 3.818 17,983 -0.01(-0.17%)
Aug 13, 2019 3.668 3.836 3.668 3.824 15,916 +0.01(+0.28%)
Aug 12, 2019 3.813 3.813 3.762 3.813 15,702 +0.07(+1.89%)
Aug 09, 2019 3.813 3.813 3.742 3.742 2,954 -0.08(-2.19%)
Aug 08, 2019 3.787 3.826 3.697 3.826 44,352 +0.14(+3.66%)
Aug 07, 2019 3.697 3.710 3.665 3.691 9,302 -0.03(-0.71%)
Aug 06, 2019 3.704 3.736 3.701 3.717 14,266 +0.02(+0.54%)
Aug 05, 2019 3.762 3.794 3.640 3.697 30,667 -0.10(-2.54%)
Aug 02, 2019 3.813 3.813 3.743 3.794 19,905 +0.01(+0.34%)
Aug 01, 2019 3.794 3.845 3.781 3.781 33,938 -0.05(-1.18%)
Jul 31, 2019 3.832 3.845 3.762 3.826 12,186 +0.01(+0.34%)
Jul 30, 2019 3.787 3.852 3.775 3.813 51,907 +0.05(+1.37%)
Jul 29, 2019 3.749 3.826 3.749 3.762 20,870 +0.00(+0.04%)
Jul 26, 2019 3.768 3.779 3.749 3.760 9,797 -0.03(-0.72%)
Jul 25, 2019 3.768 3.794 3.742 3.787 11,582 +0.04(+1.03%)
Jul 24, 2019 3.697 3.755 3.685 3.749 23,768 +0.01(+0.17%)
Jul 23, 2019 3.730 3.794 3.730 3.742 49,827 +0.03(+0.69%)
Jul 22, 2019 3.694 3.730 3.694 3.717 10,534 +0.01(+0.17%)
Jul 19, 2019 3.717 3.717 3.685 3.710 6,220 +0.01(+0.17%)
Jul 18, 2019 3.730 3.730 3.691 3.704 25,194 +0.03(+0.70%)
Jul 17, 2019 3.697 3.697 3.678 3.678 14,927 -0.04(-1.04%)
Jul 16, 2019 3.762 3.762 3.678 3.717 25,246 +0.02(+0.45%)
Jul 15, 2019 3.700 3.700 3.687 3.700 7,684 +0.02(+0.52%)
Jul 12, 2019 3.706 3.716 3.681 3.681 22,260 -0.06(-1.54%)
Jul 11, 2019 3.674 3.738 3.643 3.738 47,660 +0.09(+2.45%)
Jul 10, 2019 3.670 3.681 3.646 3.649 20,258 +0.01(+0.26%)
Jul 09, 2019 3.681 3.681 3.636 3.639 14,196 -0.00(-0.09%)
Jul 08, 2019 3.662 3.674 3.636 3.642 27,169 +0.00(+0.00%)
Jul 05, 2019 3.662 3.662 3.642 3.642 3,762 -0.02(-0.52%)
Jul 03, 2019 3.662 3.662 3.662 3.662 470 +0.02(+0.53%)
Jul 02, 2019 3.661 3.661 3.636 3.642 17,880 +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.