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, 2021 5.236 5.286 5.185 5.204 9,945 -0.02(-0.30%)
Sep 29, 2021 5.142 5.290 5.139 5.220 6,883 +0.02(+0.45%)
Sep 28, 2021 5.283 5.283 5.119 5.196 13,791 -0.03(-0.51%)
Sep 27, 2021 5.263 5.322 5.204 5.223 7,328 -0.02(-0.38%)
Sep 24, 2021 5.282 5.282 5.199 5.243 6,092 +0.07(+1.31%)
Sep 23, 2021 5.243 5.243 5.126 5.176 7,610 +0.01(+0.20%)
Sep 22, 2021 5.118 5.237 5.118 5.165 10,585 +0.02(+0.46%)
Sep 21, 2021 5.110 5.290 5.110 5.142 18,828 +0.02(+0.46%)
Sep 20, 2021 5.165 5.165 5.118 5.118 32,714 -0.07(-1.43%)
Sep 17, 2021 5.271 5.271 5.165 5.193 10,150 -0.11(-2.14%)
Sep 16, 2021 5.212 5.306 5.157 5.306 11,275 +0.01(+0.28%)
Sep 15, 2021 5.314 5.322 5.221 5.291 10,713 -0.02(-0.43%)
Sep 14, 2021 5.322 5.322 5.244 5.314 12,467 +0.03(+0.54%)
Sep 13, 2021 5.123 5.285 5.123 5.285 27,111 +0.02(+0.30%)
Sep 10, 2021 5.277 5.285 5.093 5.270 57,584 +0.27(+5.43%)
Sep 09, 2021 5.091 5.285 4.928 4.999 21,784 -0.10(-1.96%)
Sep 08, 2021 5.285 5.285 5.091 5.099 13,796 -0.01(-0.15%)
Sep 07, 2021 5.052 5.166 5.052 5.106 20,689 +0.02(+0.31%)
Sep 03, 2021 5.106 5.122 5.091 5.091 5,251 -0.04(-0.76%)
Sep 02, 2021 5.075 5.208 4.990 5.130 25,342 +0.05(+1.07%)
Sep 01, 2021 5.208 5.208 4.974 5.075 77,723 -0.12(-2.39%)
Aug 31, 2021 5.145 5.208 5.083 5.200 13,582 +0.10(+1.98%)
Aug 30, 2021 5.178 5.178 5.084 5.099 6,695 -0.04(-0.76%)
Aug 27, 2021 5.130 5.208 5.083 5.138 10,880 +0.05(+0.95%)
Aug 26, 2021 5.185 5.200 5.083 5.089 3,610 -0.06(-1.09%)
Aug 25, 2021 5.130 5.200 5.116 5.145 5,159 +0.08(+1.53%)
Aug 24, 2021 5.106 5.188 5.060 5.068 6,974 -0.06(-1.21%)
Aug 23, 2021 5.021 5.184 5.021 5.130 5,958 +0.18(+3.61%)
Aug 20, 2021 5.068 5.208 4.951 4.951 17,471 -0.01(-0.16%)
Aug 19, 2021 5.099 5.239 4.952 4.959 18,929 -0.23(-4.35%)
Aug 18, 2021 5.316 5.372 5.184 5.184 6,614 -0.19(-3.61%)
Aug 17, 2021 5.324 5.441 5.306 5.379 27,481 +0.07(+1.26%)
Aug 16, 2021 5.319 5.350 5.173 5.311 26,885 +0.00(+0.00%)
Aug 13, 2021 5.227 5.311 5.165 5.311 16,419 +0.12(+2.38%)
Aug 12, 2021 5.311 5.311 5.149 5.188 9,280 -0.02(-0.44%)
Aug 11, 2021 5.168 5.222 5.168 5.211 13,006 +0.01(+0.15%)
Aug 10, 2021 5.188 5.242 5.159 5.203 16,193 +0.02(+0.45%)
Aug 09, 2021 5.134 5.180 5.095 5.180 31,728 +0.05(+0.90%)
Aug 06, 2021 5.134 5.134 5.065 5.134 15,471 +0.03(+0.61%)
Aug 05, 2021 5.079 5.103 5.034 5.103 7,675 +0.05(+0.99%)
Aug 04, 2021 5.103 5.103 5.053 5.053 12,535 -0.02(-0.38%)
Aug 03, 2021 5.118 5.118 5.014 5.072 3,782 -0.02(-0.45%)
Aug 02, 2021 5.103 5.118 4.980 5.095 3,286 +0.00(+0.00%)
Jul 30, 2021 5.088 5.095 4.837 5.095 33,348 +0.06(+1.23%)
Jul 29, 2021 5.018 5.072 4.987 5.034 20,315 -0.06(-1.21%)
Jul 28, 2021 5.064 5.095 4.833 5.095 15,791 +0.08(+1.69%)
Jul 27, 2021 5.018 5.018 4.833 5.010 8,725 +0.00(+0.00%)
Jul 26, 2021 5.088 5.088 4.956 5.010 9,067 -0.02(-0.46%)
Jul 23, 2021 5.026 5.034 4.933 5.034 19,261 +0.06(+1.24%)
Jul 22, 2021 5.087 5.126 4.910 4.972 24,533 +0.01(+0.16%)
Jul 21, 2021 4.949 5.091 4.925 4.964 25,827 -0.02(-0.31%)
Jul 20, 2021 4.995 5.070 4.902 4.980 58,740 +0.03(+0.62%)
Jul 19, 2021 4.887 5.088 4.756 4.949 52,817 -0.04(-0.77%)
Jul 16, 2021 5.003 5.107 4.825 4.987 103,754 -0.13(-2.56%)
Jul 15, 2021 5.242 5.242 5.088 5.118 77,634 -0.13(-2.50%)
Jul 14, 2021 5.273 5.288 5.234 5.250 36,905 +0.01(+0.15%)
Jul 13, 2021 5.257 5.311 5.234 5.242 12,612 +0.03(+0.54%)
Jul 12, 2021 5.245 5.275 5.199 5.214 60,748 -0.04(-0.70%)
Jul 09, 2021 5.176 5.251 5.176 5.251 10,557 -0.00(-0.03%)
Jul 08, 2021 5.229 5.252 5.203 5.252 7,728 -0.00(-0.00%)
Jul 07, 2021 5.291 5.333 5.229 5.252 6,546 +0.01(+0.15%)
Jul 06, 2021 5.275 5.291 5.214 5.245 15,284 +0.04(+0.73%)
Jul 02, 2021 5.260 5.305 5.191 5.207 17,114 +0.01(+0.20%)
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.