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, 2020 3.918 3.918 3.811 3.811 24,252 +0.00(+0.00%)
Sep 29, 2020 3.760 3.839 3.732 3.811 31,130 +0.02(+0.57%)
Sep 28, 2020 3.825 3.825 3.782 3.789 11,542 +0.04(+1.05%)
Sep 25, 2020 3.724 3.750 3.724 3.750 7,385 +0.00(+0.10%)
Sep 24, 2020 3.753 3.775 3.746 3.746 15,516 -0.01(-0.19%)
Sep 23, 2020 3.811 3.839 3.732 3.753 46,401 -0.05(-1.32%)
Sep 22, 2020 3.818 3.825 3.789 3.803 76,379 -0.01(-0.38%)
Sep 21, 2020 3.818 3.861 3.818 3.818 29,465 -0.02(-0.51%)
Sep 18, 2020 3.875 3.875 3.837 3.837 9,057 -0.00(-0.05%)
Sep 17, 2020 3.846 3.854 3.818 3.839 20,889 +0.00(+0.00%)
Sep 16, 2020 3.839 3.882 3.839 3.839 19,085 -0.01(-0.37%)
Sep 15, 2020 3.882 3.882 3.839 3.854 26,106 +0.04(+1.05%)
Sep 14, 2020 3.836 3.836 3.811 3.814 40,091 +0.01(+0.34%)
Sep 11, 2020 3.836 3.836 3.797 3.801 25,852 -0.01(-0.37%)
Sep 10, 2020 3.801 3.829 3.793 3.815 35,558 +0.01(+0.37%)
Sep 09, 2020 3.801 3.829 3.793 3.801 46,043 +0.05(+1.23%)
Sep 08, 2020 3.793 3.793 3.751 3.754 11,774 -0.07(-1.86%)
Sep 04, 2020 3.793 3.843 3.751 3.825 17,984 -0.03(-0.65%)
Sep 03, 2020 3.850 3.914 3.808 3.850 18,132 +0.01(+0.37%)
Sep 02, 2020 3.850 3.850 3.829 3.836 13,520 +0.01(+0.19%)
Sep 01, 2020 3.815 3.829 3.808 3.829 6,852 +0.00(+0.00%)
Aug 31, 2020 3.843 3.843 3.801 3.829 21,310 +0.01(+0.37%)
Aug 28, 2020 3.793 3.815 3.776 3.815 19,811 +0.05(+1.32%)
Aug 27, 2020 3.758 3.786 3.751 3.765 13,592 +0.00(+0.00%)
Aug 26, 2020 3.779 3.779 3.758 3.765 11,503 +0.00(+0.03%)
Aug 25, 2020 3.758 3.764 3.758 3.764 2,485 +0.01(+0.16%)
Aug 24, 2020 3.772 3.776 3.751 3.758 5,441 +0.00(+0.00%)
Aug 21, 2020 3.758 3.765 3.729 3.758 29,365 +0.01(+0.19%)
Aug 20, 2020 3.751 3.772 3.751 3.751 14,575 -0.00(-0.10%)
Aug 19, 2020 3.765 3.786 3.751 3.755 25,074 -0.01(-0.27%)
Aug 18, 2020 3.786 3.786 3.758 3.765 27,106 -0.04(-1.06%)
Aug 17, 2020 3.812 3.961 3.770 3.805 56,728 +0.02(+0.56%)
Aug 14, 2020 3.791 3.791 3.742 3.784 27,478 +0.01(+0.19%)
Aug 13, 2020 3.768 3.777 3.763 3.777 22,580 +0.01(+0.34%)
Aug 12, 2020 3.756 3.777 3.756 3.764 123,735 +0.02(+0.41%)
Aug 11, 2020 3.771 3.771 3.742 3.749 120,037 -0.01(-0.38%)
Aug 10, 2020 3.798 3.804 3.755 3.763 59,630 -0.00(-0.09%)
Aug 07, 2020 3.777 3.791 3.763 3.767 14,872 +0.02(+0.47%)
Aug 06, 2020 3.791 3.805 3.742 3.749 23,727 -0.01(-0.19%)
Aug 05, 2020 3.820 3.841 3.671 3.756 55,035 -0.06(-1.66%)
Aug 04, 2020 3.805 3.827 3.791 3.820 9,389 -0.01(-0.18%)
Aug 03, 2020 3.784 3.848 3.784 3.827 28,289 +0.00(+0.00%)
Jul 31, 2020 3.876 3.876 3.805 3.827 32,577 -0.02(-0.55%)
Jul 30, 2020 3.812 3.848 3.805 3.848 17,315 +0.04(+1.11%)
Jul 29, 2020 3.841 3.841 3.805 3.805 18,935 +0.00(+0.00%)
Jul 28, 2020 3.812 3.827 3.798 3.805 10,009 +0.01(+0.37%)
Jul 27, 2020 3.834 3.834 3.777 3.791 14,394 -0.01(-0.37%)
Jul 24, 2020 3.841 3.841 3.770 3.805 27,053 +0.01(+0.19%)
Jul 23, 2020 3.799 3.812 3.795 3.798 3,154 -0.01(-0.19%)
Jul 22, 2020 3.770 3.805 3.770 3.805 4,159 +0.02(+0.65%)
Jul 21, 2020 3.798 3.798 3.770 3.781 18,937 +0.01(+0.33%)
Jul 20, 2020 3.759 3.768 3.756 3.768 2,907 +0.00(+0.05%)
Jul 17, 2020 3.777 3.782 3.756 3.767 22,520 +0.00(+0.09%)
Jul 16, 2020 3.777 3.827 3.763 3.763 14,029 -0.04(-0.93%)
Jul 15, 2020 3.770 3.812 3.770 3.798 14,444 +0.02(+0.56%)
Jul 14, 2020 3.835 3.848 3.749 3.777 18,193 -0.04(-0.98%)
Jul 13, 2020 3.810 3.815 3.761 3.815 14,648 -0.00(-0.07%)
Jul 10, 2020 3.754 3.817 3.740 3.817 17,846 +0.07(+1.87%)
Jul 09, 2020 3.733 3.768 3.712 3.747 21,971 -0.01(-0.19%)
Jul 08, 2020 3.726 3.761 3.726 3.754 9,151 +0.00(+0.00%)
Jul 07, 2020 3.712 3.788 3.712 3.754 17,900 +0.00(+0.00%)
Jul 06, 2020 3.768 3.803 3.754 3.754 45,237 -0.04(-1.11%)
Jul 02, 2020 3.803 3.817 3.752 3.796 21,701 -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.