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 (%)
Apr 28, 2023 3.985 3.985 3.912 3.939 17,510 +0.04(+0.93%)
Apr 27, 2023 3.876 3.912 3.839 3.903 15,084 +0.00(+0.00%)
Apr 26, 2023 3.885 3.930 3.821 3.903 6,444 +0.07(+1.90%)
Apr 25, 2023 3.830 3.930 3.803 3.830 18,707 -0.04(-0.94%)
Apr 24, 2023 3.839 3.876 3.812 3.867 4,670 +0.01(+0.24%)
Apr 21, 2023 3.903 3.903 3.839 3.857 25,319 +0.05(+1.19%)
Apr 20, 2023 3.821 3.859 3.785 3.812 10,560 -0.08(-2.10%)
Apr 19, 2023 3.776 3.903 3.776 3.894 13,040 -0.01(-0.23%)
Apr 18, 2023 3.871 3.921 3.871 3.903 4,560 +0.01(+0.39%)
Apr 17, 2023 3.834 3.959 3.834 3.888 35,887 +0.01(+0.23%)
Apr 14, 2023 3.960 3.978 3.870 3.879 17,671 +0.01(+0.23%)
Apr 13, 2023 3.861 3.978 3.832 3.870 40,209 -0.04(-1.15%)
Apr 12, 2023 3.906 3.996 3.861 3.915 16,462 +0.05(+1.40%)
Apr 11, 2023 3.717 3.978 3.717 3.861 44,458 +0.09(+2.51%)
Apr 10, 2023 3.825 3.825 3.726 3.766 33,105 +0.00(+0.11%)
Apr 06, 2023 3.780 3.786 3.754 3.762 3,180 +0.00(+0.00%)
Apr 05, 2023 3.753 3.762 3.744 3.762 3,693 -0.03(-0.71%)
Apr 04, 2023 3.798 3.834 3.726 3.789 18,475 -0.03(-0.71%)
Apr 03, 2023 3.816 3.870 3.798 3.816 12,732 +0.03(+0.71%)
Mar 31, 2023 3.798 3.849 3.708 3.789 24,258 +0.04(+0.96%)
Mar 30, 2023 3.744 3.825 3.739 3.753 18,289 +0.03(+0.72%)
Mar 29, 2023 3.654 3.735 3.654 3.726 40,620 +0.03(+0.73%)
Mar 28, 2023 3.690 3.716 3.690 3.699 10,927 -0.01(-0.24%)
Mar 27, 2023 3.690 3.779 3.690 3.708 9,880 +0.03(+0.73%)
Mar 24, 2023 3.636 3.735 3.636 3.681 23,314 -0.05(-1.45%)
Mar 23, 2023 3.771 3.789 3.735 3.735 9,553 -0.03(-0.72%)
Mar 22, 2023 3.816 3.816 3.744 3.762 13,101 -0.02(-0.48%)
Mar 21, 2023 3.816 3.816 3.744 3.780 14,208 +0.04(+1.20%)
Mar 20, 2023 3.681 3.834 3.681 3.735 37,173 +0.02(+0.48%)
Mar 17, 2023 3.735 3.879 3.717 3.717 16,405 -0.02(-0.48%)
Mar 16, 2023 3.690 3.825 3.654 3.735 26,346 +0.05(+1.47%)
Mar 15, 2023 3.681 3.735 3.654 3.681 31,425 -0.05(-1.45%)
Mar 14, 2023 3.744 3.858 3.699 3.735 23,696 +0.03(+0.67%)
Mar 13, 2023 3.656 3.809 3.630 3.710 18,671 -0.05(-1.42%)
Mar 10, 2023 3.924 3.924 3.647 3.763 54,443 -0.16(-4.09%)
Mar 09, 2023 3.924 3.932 3.924 3.924 4,532 -0.02(-0.45%)
Mar 08, 2023 3.924 3.951 3.924 3.942 3,697 +0.02(+0.45%)
Mar 07, 2023 3.915 3.924 3.915 3.924 2,893 -0.03(-0.68%)
Mar 06, 2023 3.977 3.977 3.915 3.951 12,805 +0.02(+0.45%)
Mar 03, 2023 3.968 3.977 3.906 3.933 6,741 +0.03(+0.68%)
Mar 02, 2023 3.933 3.933 3.888 3.906 11,432 +0.03(+0.69%)
Mar 01, 2023 3.897 3.973 3.861 3.879 7,973 -0.02(-0.46%)
Feb 28, 2023 3.942 3.967 3.826 3.897 21,205 +0.00(+0.00%)
Feb 27, 2023 3.888 3.951 3.888 3.897 29,131 +0.02(+0.58%)
Feb 24, 2023 3.906 3.906 3.853 3.875 9,227 -0.03(-0.80%)
Feb 23, 2023 3.977 3.989 3.888 3.906 22,499 -0.01(-0.34%)
Feb 22, 2023 3.946 3.951 3.915 3.919 6,546 -0.01(-0.34%)
Feb 21, 2023 3.968 3.968 3.879 3.933 15,288 -0.01(-0.23%)
Feb 17, 2023 4.039 4.039 3.924 3.942 6,604 -0.07(-1.78%)
Feb 16, 2023 3.933 4.067 3.933 4.013 23,355 +0.01(+0.22%)
Feb 15, 2023 4.129 4.131 3.986 4.004 11,101 -0.04(-1.10%)
Feb 14, 2023 4.102 4.218 4.040 4.049 38,865 -0.09(-2.19%)
Feb 13, 2023 4.086 4.193 4.017 4.139 15,569 +0.12(+3.08%)
Feb 10, 2023 4.095 4.095 4.007 4.016 5,724 -0.02(-0.46%)
Feb 09, 2023 4.033 4.113 3.995 4.034 36,793 +0.05(+1.13%)
Feb 08, 2023 4.033 4.118 3.980 3.989 33,678 -0.07(-1.81%)
Feb 07, 2023 4.109 4.184 4.063 4.063 5,364 +0.03(+0.72%)
Feb 06, 2023 4.092 4.097 4.033 4.034 25,476 -0.02(-0.44%)
Feb 03, 2023 4.016 4.131 4.016 4.051 20,031 -0.01(-0.29%)
Feb 02, 2023 4.020 4.079 3.991 4.063 6,911 +0.03(+0.75%)
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.