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 (%)
Aug 31, 2021 5.145 5.208 5.083 5.200 13,582 +0.10(+1.98%)
Aug 30, 2021 5.178 5.178 5.084 5.099 6,695 -0.04(-0.76%)
Aug 27, 2021 5.130 5.208 5.083 5.138 10,880 +0.05(+0.95%)
Aug 26, 2021 5.185 5.200 5.083 5.089 3,610 -0.06(-1.09%)
Aug 25, 2021 5.130 5.200 5.116 5.145 5,159 +0.08(+1.53%)
Aug 24, 2021 5.106 5.188 5.060 5.068 6,974 -0.06(-1.21%)
Aug 23, 2021 5.021 5.184 5.021 5.130 5,958 +0.18(+3.61%)
Aug 20, 2021 5.068 5.208 4.951 4.951 17,471 -0.01(-0.16%)
Aug 19, 2021 5.099 5.239 4.952 4.959 18,929 -0.23(-4.35%)
Aug 18, 2021 5.316 5.372 5.184 5.184 6,614 -0.19(-3.61%)
Aug 17, 2021 5.324 5.441 5.306 5.379 27,481 +0.07(+1.26%)
Aug 16, 2021 5.319 5.350 5.173 5.311 26,885 +0.00(+0.00%)
Aug 13, 2021 5.227 5.311 5.165 5.311 16,419 +0.12(+2.38%)
Aug 12, 2021 5.311 5.311 5.149 5.188 9,280 -0.02(-0.44%)
Aug 11, 2021 5.168 5.222 5.168 5.211 13,006 +0.01(+0.15%)
Aug 10, 2021 5.188 5.242 5.159 5.203 16,193 +0.02(+0.45%)
Aug 09, 2021 5.134 5.180 5.095 5.180 31,728 +0.05(+0.90%)
Aug 06, 2021 5.134 5.134 5.065 5.134 15,471 +0.03(+0.61%)
Aug 05, 2021 5.079 5.103 5.034 5.103 7,675 +0.05(+0.99%)
Aug 04, 2021 5.103 5.103 5.053 5.053 12,535 -0.02(-0.38%)
Aug 03, 2021 5.118 5.118 5.014 5.072 3,782 -0.02(-0.45%)
Aug 02, 2021 5.103 5.118 4.980 5.095 3,286 +0.00(+0.00%)
Jul 30, 2021 5.088 5.095 4.837 5.095 33,348 +0.06(+1.23%)
Jul 29, 2021 5.018 5.072 4.987 5.034 20,315 -0.06(-1.21%)
Jul 28, 2021 5.064 5.095 4.833 5.095 15,791 +0.08(+1.69%)
Jul 27, 2021 5.018 5.018 4.833 5.010 8,725 +0.00(+0.00%)
Jul 26, 2021 5.088 5.088 4.956 5.010 9,067 -0.02(-0.46%)
Jul 23, 2021 5.026 5.034 4.933 5.034 19,261 +0.06(+1.24%)
Jul 22, 2021 5.087 5.126 4.910 4.972 24,533 +0.01(+0.16%)
Jul 21, 2021 4.949 5.091 4.925 4.964 25,827 -0.02(-0.31%)
Jul 20, 2021 4.995 5.070 4.902 4.980 58,740 +0.03(+0.62%)
Jul 19, 2021 4.887 5.088 4.756 4.949 52,817 -0.04(-0.77%)
Jul 16, 2021 5.003 5.107 4.825 4.987 103,754 -0.13(-2.56%)
Jul 15, 2021 5.242 5.242 5.088 5.118 77,634 -0.13(-2.50%)
Jul 14, 2021 5.273 5.288 5.234 5.250 36,905 +0.01(+0.15%)
Jul 13, 2021 5.257 5.311 5.234 5.242 12,612 +0.03(+0.54%)
Jul 12, 2021 5.245 5.275 5.199 5.214 60,748 -0.04(-0.70%)
Jul 09, 2021 5.176 5.251 5.176 5.251 10,557 -0.00(-0.03%)
Jul 08, 2021 5.229 5.252 5.203 5.252 7,728 -0.00(-0.00%)
Jul 07, 2021 5.291 5.333 5.229 5.252 6,546 +0.01(+0.15%)
Jul 06, 2021 5.275 5.291 5.214 5.245 15,284 +0.04(+0.73%)
Jul 02, 2021 5.260 5.305 5.191 5.207 17,114 +0.01(+0.20%)
Jul 01, 2021 5.264 5.271 5.191 5.196 32,093 -0.05(-0.93%)
Jun 30, 2021 5.421 5.421 5.237 5.245 27,953 +0.01(+0.15%)
Jun 29, 2021 5.214 5.237 5.214 5.237 10,780 +0.02(+0.44%)
Jun 28, 2021 5.214 5.214 5.176 5.214 5,651 +0.02(+0.48%)
Jun 25, 2021 5.214 5.214 5.089 5.189 5,420 -0.02(-0.33%)
Jun 24, 2021 5.199 5.214 5.122 5.206 10,580 +0.04(+0.79%)
Jun 23, 2021 5.160 5.214 5.076 5.165 42,046 +0.09(+1.84%)
Jun 22, 2021 5.084 5.114 5.038 5.072 26,177 +0.04(+0.83%)
Jun 21, 2021 5.061 5.113 5.030 5.030 13,811 -0.05(-0.91%)
Jun 18, 2021 5.099 5.214 4.999 5.076 37,942 -0.03(-0.68%)
Jun 17, 2021 5.122 5.130 5.061 5.111 11,778 -0.02(-0.40%)
Jun 16, 2021 5.053 5.206 5.053 5.131 15,806 +0.03(+0.63%)
Jun 15, 2021 5.222 5.222 5.091 5.099 9,696 -0.07(-1.35%)
Jun 14, 2021 5.178 5.178 5.102 5.169 16,162 +0.07(+1.39%)
Jun 11, 2021 5.125 5.125 5.049 5.098 7,482 -0.06(-1.15%)
Jun 10, 2021 5.064 5.177 5.064 5.157 11,640 +0.09(+1.85%)
Jun 09, 2021 5.079 5.079 5.041 5.064 6,550 +0.02(+0.45%)
Jun 08, 2021 5.079 5.079 5.011 5.041 23,675 -0.04(-0.75%)
Jun 07, 2021 5.094 5.094 5.046 5.079 13,332 -0.02(-0.30%)
Jun 04, 2021 5.102 5.124 5.054 5.094 7,430 +0.03(+0.60%)
Jun 03, 2021 5.072 5.073 5.026 5.064 4,917 +0.01(+0.11%)
Jun 02, 2021 5.026 5.117 5.018 5.058 11,053 +0.04(+0.73%)
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.