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, 2023 3.699 3.745 3.644 3.699 8,989 +0.02(+0.50%)
May 30, 2023 3.672 3.690 3.644 3.681 20,884 -0.02(-0.49%)
May 26, 2023 3.635 3.708 3.635 3.699 7,037 +0.05(+1.51%)
May 25, 2023 3.662 3.662 3.644 3.644 5,138 -0.02(-0.50%)
May 24, 2023 3.662 3.667 3.629 3.662 15,714 +0.00(+0.00%)
May 23, 2023 3.635 3.727 3.635 3.662 19,068 +0.00(+0.00%)
May 22, 2023 3.543 3.736 3.543 3.662 34,408 -0.07(-1.96%)
May 19, 2023 3.736 3.736 3.736 3.736 535 +0.01(+0.25%)
May 18, 2023 3.745 3.827 3.699 3.727 21,989 -0.01(-0.24%)
May 17, 2023 3.745 3.749 3.727 3.736 14,398 +0.01(+0.25%)
May 16, 2023 3.873 3.873 3.727 3.727 9,083 -0.04(-1.04%)
May 15, 2023 3.793 3.791 3.766 3.766 6,899 +0.03(+0.73%)
May 12, 2023 3.775 3.778 3.711 3.739 17,523 -0.02(-0.48%)
May 11, 2023 3.793 3.811 3.748 3.757 5,542 -0.02(-0.48%)
May 10, 2023 3.766 3.811 3.766 3.775 3,181 +0.02(+0.48%)
May 09, 2023 3.829 3.829 3.729 3.757 46,593 -0.04(-0.96%)
May 08, 2023 3.766 3.831 3.766 3.793 18,898 -0.05(-1.18%)
May 05, 2023 3.775 3.838 3.774 3.838 6,875 +0.08(+2.17%)
May 04, 2023 3.757 3.793 3.735 3.757 17,584 -0.04(-0.96%)
May 03, 2023 3.856 3.856 3.775 3.793 17,760 -0.03(-0.71%)
May 02, 2023 3.947 3.947 3.802 3.820 17,676 -0.11(-2.77%)
May 01, 2023 3.884 3.965 3.884 3.929 12,271 -0.01(-0.23%)
Apr 28, 2023 3.983 3.983 3.911 3.938 17,514 +0.04(+0.93%)
Apr 27, 2023 3.875 3.911 3.838 3.902 15,088 +0.00(+0.00%)
Apr 26, 2023 3.884 3.929 3.820 3.902 6,445 +0.07(+1.90%)
Apr 25, 2023 3.829 3.929 3.802 3.829 18,712 -0.04(-0.94%)
Apr 24, 2023 3.838 3.875 3.811 3.866 4,671 +0.01(+0.24%)
Apr 21, 2023 3.902 3.902 3.838 3.856 25,326 +0.05(+1.19%)
Apr 20, 2023 3.820 3.858 3.784 3.811 10,563 -0.08(-2.10%)
Apr 19, 2023 3.775 3.902 3.775 3.893 13,043 -0.01(-0.23%)
Apr 18, 2023 3.870 3.920 3.870 3.902 4,561 +0.02(+0.39%)
Apr 17, 2023 3.833 3.958 3.833 3.887 35,896 +0.01(+0.23%)
Apr 14, 2023 3.959 3.977 3.869 3.878 17,676 +0.01(+0.23%)
Apr 13, 2023 3.860 3.977 3.831 3.869 40,219 -0.04(-1.15%)
Apr 12, 2023 3.905 3.995 3.860 3.914 16,467 +0.05(+1.40%)
Apr 11, 2023 3.716 3.977 3.716 3.860 44,470 +0.09(+2.51%)
Apr 10, 2023 3.824 3.824 3.725 3.765 33,114 +0.00(+0.11%)
Apr 06, 2023 3.779 3.785 3.753 3.761 3,180 +0.00(+0.00%)
Apr 05, 2023 3.752 3.761 3.743 3.761 3,694 -0.03(-0.71%)
Apr 04, 2023 3.797 3.833 3.725 3.788 18,479 -0.03(-0.71%)
Apr 03, 2023 3.815 3.869 3.797 3.815 12,736 +0.03(+0.71%)
Mar 31, 2023 3.797 3.849 3.707 3.788 24,265 +0.04(+0.96%)
Mar 30, 2023 3.743 3.824 3.738 3.752 18,294 +0.03(+0.72%)
Mar 29, 2023 3.653 3.734 3.653 3.725 40,631 +0.03(+0.73%)
Mar 28, 2023 3.689 3.715 3.689 3.698 10,929 -0.01(-0.24%)
Mar 27, 2023 3.689 3.778 3.689 3.707 9,882 +0.03(+0.73%)
Mar 24, 2023 3.635 3.734 3.635 3.680 23,320 -0.05(-1.45%)
Mar 23, 2023 3.770 3.788 3.734 3.734 9,556 -0.03(-0.72%)
Mar 22, 2023 3.815 3.815 3.743 3.761 13,105 -0.02(-0.48%)
Mar 21, 2023 3.815 3.815 3.743 3.779 14,212 +0.04(+1.20%)
Mar 20, 2023 3.680 3.833 3.680 3.734 37,183 +0.02(+0.48%)
Mar 17, 2023 3.734 3.878 3.716 3.716 16,409 -0.02(-0.48%)
Mar 16, 2023 3.689 3.824 3.653 3.734 26,353 +0.05(+1.47%)
Mar 15, 2023 3.680 3.734 3.653 3.680 31,433 -0.05(-1.45%)
Mar 14, 2023 3.743 3.857 3.698 3.734 23,702 +0.03(+0.67%)
Mar 13, 2023 3.655 3.808 3.629 3.709 18,676 -0.05(-1.42%)
Mar 10, 2023 3.923 3.923 3.646 3.762 54,457 -0.16(-4.09%)
Mar 09, 2023 3.923 3.931 3.923 3.923 4,533 -0.02(-0.45%)
Mar 08, 2023 3.923 3.950 3.923 3.941 3,698 +0.02(+0.45%)
Mar 07, 2023 3.914 3.923 3.914 3.923 2,893 -0.03(-0.68%)
Mar 06, 2023 3.976 3.976 3.914 3.950 12,809 +0.02(+0.45%)
Mar 03, 2023 3.967 3.976 3.905 3.932 6,743 +0.03(+0.68%)
Mar 02, 2023 3.932 3.932 3.887 3.905 11,435 +0.03(+0.69%)
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.