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 (%)
Jan 31, 2019 3.246 3.338 3.244 3.283 44,031 +0.04(+1.32%)
Jan 30, 2019 3.197 3.307 3.197 3.240 18,330 +0.04(+1.34%)
Jan 29, 2019 3.197 3.197 3.185 3.197 11,619 +0.02(+0.58%)
Jan 28, 2019 3.185 3.185 3.173 3.179 10,272 +0.01(+0.29%)
Jan 25, 2019 3.179 3.179 3.166 3.170 20,408 +0.01(+0.28%)
Jan 24, 2019 3.159 3.167 3.142 3.161 46,390 +0.01(+0.35%)
Jan 23, 2019 3.130 3.167 3.130 3.150 24,439 -0.00(-0.15%)
Jan 22, 2019 3.185 3.191 3.136 3.154 35,544 -0.02(-0.58%)
Jan 18, 2019 3.170 3.191 3.167 3.173 21,224 +0.00(+0.00%)
Jan 17, 2019 3.185 3.185 3.163 3.173 6,058 +0.00(+0.00%)
Jan 16, 2019 3.191 3.191 3.148 3.173 17,738 +0.01(+0.39%)
Jan 15, 2019 3.154 3.167 3.148 3.160 7,456 +0.01(+0.46%)
Jan 14, 2019 3.128 3.146 3.122 3.146 27,915 +0.01(+0.39%)
Jan 11, 2019 3.146 3.146 3.128 3.134 16,794 -0.01(-0.39%)
Jan 10, 2019 3.138 3.146 3.122 3.146 11,818 +0.00(+0.00%)
Jan 09, 2019 3.134 3.147 3.067 3.146 20,203 +0.00(+0.00%)
Jan 08, 2019 3.158 3.158 3.103 3.146 34,639 -0.01(-0.19%)
Jan 07, 2019 3.158 3.158 3.116 3.152 28,399 +0.05(+1.57%)
Jan 04, 2019 3.049 3.116 3.049 3.103 60,263 +0.04(+1.39%)
Jan 03, 2019 3.055 3.061 3.043 3.061 18,997 +0.00(+0.00%)
Jan 02, 2019 3.012 3.067 3.001 3.061 20,324 +0.05(+1.61%)
Dec 31, 2018 2.958 3.025 2.958 3.012 56,146 +0.04(+1.22%)
Dec 28, 2018 2.946 2.997 2.946 2.976 24,039 +0.03(+1.17%)
Dec 27, 2018 2.921 2.941 2.867 2.941 26,122 +0.02(+0.71%)
Dec 26, 2018 2.889 2.921 2.837 2.921 37,379 +0.10(+3.42%)
Dec 24, 2018 2.776 2.867 2.733 2.824 35,071 +0.00(+0.00%)
Dec 21, 2018 2.939 2.958 2.824 2.824 44,291 -0.15(-4.91%)
Dec 20, 2018 3.022 3.022 2.794 2.970 84,281 -0.10(-3.30%)
Dec 19, 2018 3.109 3.109 3.070 3.071 10,004 -0.02(-0.66%)
Dec 18, 2018 3.128 3.128 3.091 3.091 24,882 -0.02(-0.51%)
Dec 17, 2018 3.257 3.257 3.107 3.107 66,286 -0.14(-4.42%)
Dec 14, 2018 3.257 3.269 3.251 3.251 24,916 -0.03(-0.91%)
Dec 13, 2018 3.310 3.310 3.251 3.281 16,393 -0.02(-0.74%)
Dec 12, 2018 3.263 3.352 3.263 3.305 11,888 +0.03(+1.01%)
Dec 11, 2018 3.329 3.329 3.251 3.272 24,162 +0.00(+0.10%)
Dec 10, 2018 3.317 3.359 3.269 3.269 25,193 -0.02(-0.46%)
Dec 07, 2018 3.344 3.344 3.270 3.284 9,136 +0.02(+0.65%)
Dec 06, 2018 3.353 3.353 3.263 3.263 49,040 -0.11(-3.21%)
Dec 04, 2018 3.341 3.371 3.281 3.371 6,146 +0.02(+0.72%)
Dec 03, 2018 3.311 3.371 3.305 3.347 33,711 +0.04(+1.09%)
Nov 30, 2018 3.311 3.311 3.275 3.311 4,318 +0.01(+0.18%)
Nov 29, 2018 3.275 3.305 3.267 3.305 11,237 +0.01(+0.18%)
Nov 28, 2018 3.275 3.305 3.275 3.299 12,664 +0.05(+1.41%)
Nov 27, 2018 3.287 3.293 3.251 3.253 15,830 -0.04(-1.30%)
Nov 26, 2018 3.281 3.371 3.281 3.296 4,033 +0.01(+0.27%)
Nov 23, 2018 3.269 3.287 3.269 3.287 23,089 +0.05(+1.59%)
Nov 21, 2018 3.236 3.236 3.236 0 -0.03(-1.02%)
Nov 20, 2018 3.290 3.301 3.269 3.269 5,013 +0.01(+0.42%)
Nov 19, 2018 3.296 3.296 3.251 3.255 5,074 -0.05(-1.51%)
Nov 16, 2018 3.281 3.305 3.257 3.305 10,464 +0.05(+1.53%)
Nov 15, 2018 3.277 3.289 3.251 3.255 9,154 -0.03(-0.84%)
Nov 14, 2018 3.329 3.334 3.263 3.283 28,291 -0.03(-1.04%)
Nov 13, 2018 3.365 3.371 3.311 3.318 38,265 -0.01(-0.33%)
Nov 12, 2018 3.284 3.330 3.272 3.329 10,866 +0.01(+0.27%)
Nov 09, 2018 3.308 3.338 3.308 3.320 6,029 -0.02(-0.55%)
Nov 08, 2018 3.314 3.373 3.314 3.338 10,526 +0.01(+0.24%)
Nov 07, 2018 3.369 3.369 3.323 3.330 4,352 +0.02(+0.59%)
Nov 06, 2018 3.284 3.320 3.284 3.310 18,029 -0.01(-0.33%)
Nov 05, 2018 3.242 3.373 3.242 3.321 71,922 +0.09(+2.82%)
Nov 02, 2018 3.278 3.278 3.230 3.230 18,088 -0.04(-1.28%)
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.