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 3.639 3.639 3.588 3.620 8,059 +0.00(+0.00%)
May 30, 2019 3.594 3.639 3.594 3.620 4,359 +0.01(+0.18%)
May 29, 2019 3.639 3.639 3.601 3.613 10,481 -0.03(-0.69%)
May 28, 2019 3.603 3.639 3.603 3.638 11,325 +0.01(+0.38%)
May 24, 2019 3.659 3.659 3.576 3.625 14,538 +0.02(+0.48%)
May 23, 2019 3.582 3.607 3.582 3.607 8,847 +0.01(+0.18%)
May 22, 2019 3.575 3.607 3.575 3.601 8,147 -0.01(-0.17%)
May 21, 2019 3.598 3.607 3.576 3.607 7,991 +0.03(+0.75%)
May 20, 2019 3.591 3.607 3.575 3.580 21,457 -0.01(-0.23%)
May 17, 2019 3.569 3.588 3.569 3.588 2,212 +0.02(+0.53%)
May 16, 2019 3.601 3.660 3.563 3.569 32,944 -0.01(-0.18%)
May 15, 2019 3.531 3.583 3.531 3.575 30,319 -0.06(-1.57%)
May 14, 2019 3.621 3.653 3.591 3.632 22,741 +0.04(+0.99%)
May 13, 2019 3.613 3.622 3.591 3.597 46,731 +0.00(+0.00%)
May 10, 2019 3.628 3.628 3.588 3.597 8,443 -0.03(-0.86%)
May 09, 2019 3.634 3.640 3.584 3.628 31,509 +0.02(+0.43%)
May 08, 2019 3.591 3.640 3.572 3.613 11,637 -0.01(-0.26%)
May 07, 2019 3.569 3.622 3.569 3.622 10,090 +0.01(+0.35%)
May 06, 2019 3.678 3.678 3.579 3.609 28,237 +0.03(+0.88%)
May 03, 2019 3.565 3.603 3.560 3.578 20,550 +0.01(+0.26%)
May 02, 2019 3.559 3.578 3.547 3.569 28,977 +0.04(+1.16%)
May 01, 2019 3.609 3.661 3.528 3.528 21,074 -0.08(-2.26%)
Apr 30, 2019 3.559 3.609 3.559 3.609 9,120 +0.07(+1.95%)
Apr 29, 2019 3.553 3.578 3.528 3.540 11,022 -0.04(-1.23%)
Apr 26, 2019 3.553 3.591 3.543 3.584 17,045 +0.05(+1.52%)
Apr 25, 2019 3.515 3.539 3.511 3.531 3,315 +0.02(+0.54%)
Apr 24, 2019 3.547 3.559 3.509 3.512 28,074 -0.00(-0.10%)
Apr 23, 2019 3.534 3.534 3.489 3.515 22,876 +0.01(+0.37%)
Apr 22, 2019 3.547 3.547 3.478 3.502 14,383 -0.04(-1.25%)
Apr 18, 2019 3.443 3.547 3.443 3.547 13,541 +0.04(+1.07%)
Apr 17, 2019 3.515 3.528 3.496 3.509 19,016 -0.01(-0.18%)
Apr 16, 2019 3.474 3.540 3.474 3.515 27,418 +0.02(+0.46%)
Apr 15, 2019 3.462 3.518 3.462 3.499 14,252 +0.04(+1.08%)
Apr 12, 2019 3.474 3.506 3.462 3.462 8,833 -0.02(-0.54%)
Apr 11, 2019 3.474 3.493 3.474 3.481 23,223 -0.01(-0.14%)
Apr 10, 2019 3.487 3.487 3.486 3.486 995 -0.00(-0.03%)
Apr 09, 2019 3.487 3.487 3.487 3.487 566 +0.02(+0.72%)
Apr 08, 2019 3.468 3.480 3.462 3.462 35,169 -0.01(-0.36%)
Apr 05, 2019 3.462 3.481 3.462 3.474 38,063 +0.01(+0.30%)
Apr 04, 2019 3.461 3.466 3.456 3.464 6,033 +0.00(+0.12%)
Apr 03, 2019 3.474 3.474 3.451 3.460 43,454 +0.00(+0.12%)
Apr 02, 2019 3.449 3.456 3.437 3.456 6,231 +0.01(+0.18%)
Apr 01, 2019 3.462 3.462 3.437 3.449 17,698 +0.01(+0.36%)
Mar 29, 2019 3.449 3.449 3.431 3.437 5,781 +0.01(+0.18%)
Mar 28, 2019 3.425 3.431 3.412 3.431 3,868 +0.03(+0.82%)
Mar 27, 2019 3.387 3.412 3.344 3.403 31,282 +0.00(+0.09%)
Mar 26, 2019 3.434 3.434 3.119 3.400 73,484 -0.02(-0.73%)
Mar 25, 2019 3.468 3.472 3.425 3.425 33,033 -0.04(-1.02%)
Mar 22, 2019 3.453 3.481 3.453 3.460 24,411 -0.00(-0.08%)
Mar 21, 2019 3.462 3.487 3.425 3.463 14,358 +0.00(+0.02%)
Mar 20, 2019 3.462 3.462 3.456 3.462 5,316 -0.01(-0.18%)
Mar 19, 2019 3.481 3.484 3.462 3.468 15,365 +0.00(+0.00%)
Mar 18, 2019 3.470 3.487 3.462 3.468 21,557 +0.01(+0.34%)
Mar 15, 2019 3.443 3.487 3.443 3.456 20,236 +0.01(+0.38%)
Mar 14, 2019 3.454 3.458 3.443 3.443 14,321 +0.01(+0.18%)
Mar 13, 2019 3.449 3.449 3.437 3.437 7,358 -0.01(-0.36%)
Mar 12, 2019 3.459 3.471 3.444 3.450 7,268 +0.00(+0.09%)
Mar 11, 2019 3.452 3.452 3.415 3.446 6,928 +0.02(+0.54%)
Mar 08, 2019 3.409 3.428 3.387 3.428 7,448 +0.01(+0.36%)
Mar 07, 2019 3.415 3.426 3.409 3.415 4,429 +0.00(+0.00%)
Mar 06, 2019 3.446 3.446 3.415 3.415 12,133 -0.04(-1.25%)
Mar 05, 2019 3.446 3.459 3.446 3.459 13,672 +0.01(+0.18%)
Mar 04, 2019 3.446 3.459 3.446 3.452 25,894 -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.