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 10, 2024 4.410 0 -0.00(-0.11%)
Apr 09, 2024 4.410 4.420 4.410 4.415 27,039 +0.00(+0.11%)
Apr 08, 2024 4.400 4.420 4.400 4.410 26,751 +0.00(+0.00%)
Apr 05, 2024 4.410 4.410 4.410 4.410 5,253 +0.00(+0.00%)
Apr 04, 2024 4.420 4.420 4.401 4.410 31,249 +0.00(+0.00%)
Apr 03, 2024 4.390 4.438 4.390 4.410 40,924 +0.01(+0.23%)
Apr 02, 2024 4.390 4.410 4.390 4.400 36,316 -0.03(-0.68%)
Apr 01, 2024 4.470 4.470 4.420 4.430 26,311 -0.02(-0.45%)
Mar 28, 2024 4.390 4.450 4.390 4.450 24,978 +0.04(+0.91%)
Mar 27, 2024 4.400 4.410 4.400 4.410 18,109 +0.03(+0.68%)
Mar 26, 2024 4.400 4.410 4.380 4.380 35,299 -0.00(-0.11%)
Mar 25, 2024 4.371 4.400 4.360 4.385 26,144 +0.00(+0.11%)
Mar 22, 2024 4.350 4.405 4.300 4.380 94,908 -0.02(-0.45%)
Mar 21, 2024 4.360 4.400 4.360 4.400 31,471 +0.02(+0.46%)
Mar 20, 2024 4.380 4.380 4.360 4.380 68,066 +0.02(+0.46%)
Mar 19, 2024 4.320 4.371 4.320 4.360 59,249 +0.00(+0.00%)
Mar 18, 2024 4.320 4.370 4.320 4.360 118,296 +0.00(+0.00%)
Mar 15, 2024 4.345 4.390 4.345 4.360 23,195 +0.00(+0.00%)
Mar 14, 2024 4.300 4.380 4.300 4.360 254,950 +0.01(+0.23%)
Mar 13, 2024 4.280 4.380 4.280 4.350 41,469 +0.00(+0.00%)
Mar 12, 2024 4.370 4.370 4.350 4.350 45,063 +0.01(+0.15%)
Mar 11, 2024 4.304 4.363 4.304 4.343 42,764 +0.00(+0.00%)
Mar 08, 2024 4.314 4.353 4.314 4.343 15,589 +0.01(+0.23%)
Mar 07, 2024 4.314 4.343 4.313 4.333 78,620 +0.02(+0.46%)
Mar 06, 2024 4.274 4.314 4.274 4.314 18,227 +0.04(+0.93%)
Mar 05, 2024 4.264 4.284 4.264 4.274 55,917 +0.01(+0.23%)
Mar 04, 2024 4.234 4.274 4.234 4.264 126,319 -0.03(-0.69%)
Mar 01, 2024 4.284 4.314 4.264 4.294 40,325 +0.01(+0.23%)
Feb 29, 2024 4.323 4.323 4.274 4.284 8,151 +0.00(+0.00%)
Feb 28, 2024 4.274 4.323 4.244 4.284 33,431 +0.02(+0.47%)
Feb 27, 2024 4.264 4.284 4.234 4.264 82,503 +0.02(+0.47%)
Feb 26, 2024 4.234 4.274 4.234 4.244 17,182 -0.02(-0.47%)
Feb 23, 2024 4.264 4.274 4.247 4.264 67,978 -0.01(-0.23%)
Feb 22, 2024 4.224 4.279 4.224 4.274 64,628 +0.04(+0.94%)
Feb 21, 2024 4.274 4.274 4.234 4.234 13,124 -0.01(-0.23%)
Feb 20, 2024 4.254 4.254 4.234 4.244 12,394 -0.01(-0.23%)
Feb 16, 2024 4.254 4.264 4.224 4.254 28,627 +0.02(+0.47%)
Feb 15, 2024 4.224 4.244 4.224 4.234 51,413 -0.01(-0.23%)
Feb 14, 2024 4.155 4.274 4.145 4.244 233,706 +0.20(+4.90%)
Feb 13, 2024 4.085 4.085 4.045 4.046 25,533 -0.04(-1.05%)
Feb 12, 2024 4.084 4.099 4.073 4.089 18,781 +0.00(+0.00%)
Feb 09, 2024 4.069 4.108 4.059 4.089 13,997 +0.03(+0.73%)
Feb 08, 2024 4.059 4.069 4.040 4.059 16,633 +0.00(+0.00%)
Feb 07, 2024 4.069 4.069 4.040 4.059 4,591 +0.01(+0.24%)
Feb 06, 2024 4.020 4.050 4.011 4.049 21,001 +0.04(+0.98%)
Feb 05, 2024 3.990 4.015 3.990 4.010 30,162 -0.03(-0.73%)
Feb 02, 2024 4.059 4.059 4.030 4.040 16,641 -0.02(-0.48%)
Feb 01, 2024 4.020 4.089 4.020 4.059 22,221 +0.03(+0.73%)
Jan 31, 2024 4.040 4.059 4.030 4.030 16,411 +0.00(+0.00%)
Jan 30, 2024 4.020 4.039 4.020 4.030 7,709 +0.02(+0.49%)
Jan 29, 2024 4.010 4.040 4.010 4.010 14,946 +0.01(+0.25%)
Jan 26, 2024 4.030 4.030 4.000 4.000 10,229 -0.01(-0.24%)
Jan 25, 2024 3.990 4.020 3.990 4.010 52,971 +0.00(+0.00%)
Jan 24, 2024 4.012 4.023 4.010 4.010 5,406 +0.00(+0.00%)
Jan 23, 2024 4.030 4.030 4.000 4.010 16,243 +0.00(+0.00%)
Jan 22, 2024 3.990 4.011 3.990 4.010 10,452 +0.02(+0.49%)
Jan 19, 2024 3.990 4.000 3.971 3.990 15,077 -0.00(-0.00%)
Jan 18, 2024 4.010 4.010 3.971 3.991 19,536 -0.02(-0.49%)
Jan 17, 2024 3.990 4.049 3.990 4.010 4,372 +0.00(+0.00%)
Jan 16, 2024 4.059 4.059 4.000 4.010 13,804 -0.01(-0.33%)
Jan 12, 2024 4.072 4.072 4.014 4.023 11,186 +0.00(+0.00%)
Jan 11, 2024 4.043 4.053 4.023 4.023 4,752 -0.01(-0.24%)
Jan 10, 2024 4.043 4.043 4.025 4.033 8,580 +0.00(+0.00%)
Jan 09, 2024 4.033 4.043 4.023 4.033 6,014 -0.01(-0.24%)
Jan 08, 2024 4.014 4.043 4.014 4.043 12,752 +0.03(+0.75%)
Jan 05, 2024 4.019 4.023 3.994 4.013 6,141 +0.03(+0.71%)
Jan 04, 2024 3.994 3.999 3.984 3.984 24,055 -0.02(-0.49%)
Jan 03, 2024 3.975 4.004 3.975 4.004 13,964 +0.00(+0.00%)
Jan 02, 2024 3.897 4.004 3.897 4.004 22,216 +0.02(+0.49%)
Dec 29, 2023 4.082 4.082 3.926 3.984 96,600 -0.02(-0.61%)
Dec 28, 2023 4.038 4.038 4.004 4.009 4,636 -0.02(-0.60%)
Dec 27, 2023 4.033 4.053 3.955 4.033 19,910 +0.03(+0.73%)
Dec 26, 2023 4.014 4.021 3.994 4.004 19,002 +0.01(+0.24%)
Dec 22, 2023 3.994 4.045 3.984 3.994 35,066 +0.00(+0.00%)
Dec 21, 2023 3.965 3.994 3.945 3.994 22,465 +0.02(+0.49%)
Dec 20, 2023 3.984 4.023 3.975 3.975 23,426 -0.03(-0.85%)
Dec 19, 2023 4.043 4.053 4.004 4.009 13,965 +0.01(+0.25%)
Dec 18, 2023 4.008 4.045 3.960 3.999 28,477 -0.01(-0.24%)
Dec 15, 2023 4.037 4.057 4.008 4.008 14,279 -0.03(-0.72%)
Dec 14, 2023 3.960 4.076 3.959 4.037 13,487 +0.04(+0.97%)
Dec 13, 2023 3.931 4.076 3.883 3.999 26,019 +0.07(+1.72%)
Dec 12, 2023 3.931 3.945 3.912 3.931 6,409 -0.01(-0.25%)
Dec 11, 2023 3.873 3.952 3.873 3.941 32,939 +0.02(+0.49%)
Dec 08, 2023 3.892 3.939 3.888 3.921 9,633 +0.02(+0.50%)
Dec 07, 2023 3.892 3.912 3.892 3.902 13,425 +0.01(+0.25%)
Dec 06, 2023 3.902 3.912 3.892 3.892 13,222 -0.03(-0.74%)
Dec 05, 2023 3.912 3.926 3.884 3.921 9,198 +0.00(+0.00%)
Dec 04, 2023 3.892 3.921 3.873 3.921 10,487 +0.00(+0.00%)
Dec 01, 2023 3.844 3.921 3.844 3.921 49,565 +0.04(+1.02%)
Nov 30, 2023 3.902 3.902 3.873 3.882 7,080 +0.01(+0.22%)
Nov 29, 2023 3.883 3.888 3.873 3.873 9,959 +0.01(+0.25%)
Nov 28, 2023 3.883 3.883 3.796 3.863 22,873 +0.00(+0.00%)
Nov 27, 2023 3.863 3.867 3.860 3.863 3,031 -0.01(-0.25%)
Nov 24, 2023 3.892 3.902 3.854 3.873 3,312 +0.01(+0.25%)
Nov 22, 2023 3.854 3.892 3.854 3.863 7,110 +0.00(+0.03%)
Nov 21, 2023 3.815 3.863 3.815 3.862 9,044 +0.01(+0.23%)
Nov 20, 2023 3.863 3.863 3.815 3.854 6,891 -0.01(-0.25%)
Nov 17, 2023 3.825 3.864 3.825 3.863 3,384 +0.01(+0.25%)
Nov 16, 2023 3.786 3.859 3.786 3.854 20,898 -0.01(-0.25%)
Nov 15, 2023 3.825 3.883 3.776 3.863 41,421 -0.01(-0.25%)
Nov 14, 2023 3.855 3.902 3.844 3.873 14,672 +0.05(+1.38%)
Nov 13, 2023 3.763 3.868 3.763 3.820 35,126 +0.00(+0.00%)
Nov 10, 2023 3.763 3.830 3.763 3.820 5,995 +0.03(+0.76%)
Nov 09, 2023 3.885 3.885 3.756 3.791 12,414 -0.05(-1.25%)
Nov 08, 2023 3.849 3.877 3.830 3.839 2,187 -0.01(-0.25%)
Nov 07, 2023 3.801 3.863 3.801 3.849 16,168 -0.03(-0.74%)
Nov 06, 2023 3.897 3.897 3.839 3.878 30,101 +0.03(+0.91%)
Nov 03, 2023 3.791 3.906 3.791 3.843 11,899 -0.01(-0.16%)
Nov 02, 2023 3.811 3.867 3.753 3.849 18,451 +0.05(+1.26%)
Nov 01, 2023 3.684 3.830 3.684 3.801 58,678 +0.09(+2.32%)
Oct 31, 2023 3.753 3.753 3.696 3.715 30,483 +0.04(+1.04%)
Oct 30, 2023 3.629 3.677 3.629 3.677 1,108 +0.04(+1.05%)
Oct 27, 2023 3.696 3.696 3.638 3.638 9,787 -0.02(-0.52%)
Oct 26, 2023 3.686 3.686 3.638 3.657 7,792 -0.00(-0.01%)
Oct 25, 2023 3.677 3.677 3.657 3.657 5,687 -0.01(-0.26%)
Oct 24, 2023 3.657 3.715 3.657 3.667 5,981 -0.02(-0.52%)
Oct 23, 2023 3.638 3.690 3.638 3.686 34,056 +0.00(+0.00%)
Oct 20, 2023 3.705 3.724 3.667 3.686 28,050 -0.02(-0.52%)
Oct 19, 2023 3.724 3.734 3.686 3.705 34,843 +0.00(+0.00%)
Oct 18, 2023 3.724 3.744 3.677 3.705 63,158 -0.01(-0.26%)
Oct 17, 2023 3.648 3.744 3.648 3.715 63,999 -0.03(-0.87%)
Oct 16, 2023 3.804 3.804 3.710 3.747 39,245 +0.05(+1.28%)
Oct 13, 2023 3.681 3.766 3.681 3.700 76,388 -0.04(-1.02%)
Oct 12, 2023 3.691 3.795 3.691 3.738 30,762 +0.03(+0.77%)
Oct 11, 2023 3.738 3.804 3.710 3.710 73,194 +0.00(+0.00%)
Oct 10, 2023 3.676 3.719 3.673 3.710 27,215 +0.04(+1.03%)
Oct 09, 2023 3.624 3.672 3.624 3.672 15,263 +0.06(+1.57%)
Oct 06, 2023 3.577 3.643 3.548 3.615 39,624 +0.00(+0.00%)
Oct 05, 2023 3.624 3.624 3.596 3.615 9,220 -0.01(-0.26%)
Oct 04, 2023 3.624 3.634 3.615 3.624 9,300 +0.00(+0.08%)
Oct 03, 2023 3.653 3.653 3.621 3.621 9,376 -0.04(-1.11%)
Oct 02, 2023 3.681 3.710 3.662 3.662 45,114 -0.04(-1.03%)
Sep 29, 2023 3.738 3.738 3.695 3.700 13,331 -0.01(-0.26%)
Sep 28, 2023 3.700 3.719 3.691 3.710 11,206 +0.02(+0.51%)
Sep 27, 2023 3.681 3.747 3.681 3.691 25,715 -0.03(-0.77%)
Sep 26, 2023 3.747 3.747 3.719 3.719 2,335 -0.01(-0.25%)
Sep 25, 2023 3.719 3.747 3.729 3.729 17,188 -0.03(-0.76%)
Sep 22, 2023 3.719 3.766 3.698 3.757 11,221 +0.02(+0.51%)
Sep 21, 2023 3.766 3.766 3.732 3.738 7,555 -0.04(-1.13%)
Sep 20, 2023 3.795 3.804 3.776 3.781 6,816 +0.01(+0.38%)
Sep 19, 2023 3.747 3.795 3.747 3.766 13,928 -0.01(-0.25%)
Sep 18, 2023 3.785 3.794 3.747 3.776 7,707 -0.00(-0.13%)
Sep 15, 2023 3.795 3.795 3.766 3.781 16,102 +0.00(+0.00%)
Sep 14, 2023 3.749 3.787 3.747 3.781 3,788 +0.01(+0.24%)
Sep 13, 2023 3.738 3.785 3.738 3.772 15,932 +0.02(+0.64%)
Sep 12, 2023 3.738 3.766 3.738 3.747 21,459 -0.02(-0.60%)
Sep 11, 2023 3.798 3.817 3.751 3.770 40,442 -0.02(-0.50%)
Sep 08, 2023 3.781 3.831 3.781 3.789 13,873 +0.00(+0.00%)
Sep 07, 2023 3.798 3.807 3.751 3.789 39,952 +0.01(+0.25%)
Sep 06, 2023 3.770 3.807 3.761 3.779 11,194 -0.04(-0.99%)
Sep 05, 2023 3.873 3.892 3.779 3.817 16,180 +0.01(+0.25%)
Sep 01, 2023 3.789 3.836 3.779 3.808 18,294 +0.01(+0.25%)
Aug 31, 2023 3.798 3.817 3.779 3.798 46,499 +0.02(+0.50%)
Aug 30, 2023 3.789 3.791 3.761 3.779 3,238 +0.01(+0.25%)
Aug 29, 2023 3.761 3.836 3.704 3.770 42,113 -0.01(-0.25%)
Aug 28, 2023 3.798 3.808 3.779 3.779 17,353 -0.01(-0.25%)
Aug 25, 2023 3.770 3.807 3.770 3.789 25,847 +0.01(+0.25%)
Aug 24, 2023 3.798 3.798 3.761 3.779 30,506 +0.00(+0.00%)
Aug 23, 2023 3.761 3.817 3.761 3.779 30,762 -0.02(-0.49%)
Aug 22, 2023 3.789 3.812 3.789 3.798 6,306 -0.00(-0.12%)
Aug 21, 2023 3.789 3.817 3.789 3.803 3,379 +0.01(+0.37%)
Aug 18, 2023 3.817 3.817 3.789 3.789 6,928 -0.03(-0.74%)
Aug 17, 2023 3.911 3.911 3.770 3.817 39,634 -0.05(-1.22%)
Aug 16, 2023 3.855 3.916 3.855 3.864 10,620 -0.02(-0.48%)
Aug 15, 2023 3.892 3.967 3.883 3.883 3,920 -0.07(-1.66%)
Aug 14, 2023 3.914 3.948 3.886 3.948 7,478 +0.06(+1.60%)
Aug 11, 2023 3.886 3.896 3.882 3.886 2,378 -0.01(-0.24%)
Aug 10, 2023 3.961 3.961 3.896 3.896 7,458 +0.01(+0.24%)
Aug 09, 2023 3.886 4.054 3.886 3.886 13,575 +0.05(+1.21%)
Aug 08, 2023 3.868 3.849 3.830 3.840 5,665 -0.02(-0.48%)
Aug 07, 2023 3.858 3.871 3.849 3.858 6,508 +0.03(+0.73%)
Aug 04, 2023 3.858 3.858 3.830 3.830 5,787 -0.01(-0.24%)
Aug 03, 2023 3.840 3.858 3.798 3.840 14,278 +0.01(+0.24%)
Aug 02, 2023 3.821 3.858 3.809 3.830 15,261 -0.02(-0.48%)
Aug 01, 2023 3.821 3.905 3.821 3.849 22,500 -0.01(-0.24%)
Jul 31, 2023 3.886 3.896 3.830 3.858 24,302 -0.01(-0.24%)
Jul 28, 2023 3.793 3.868 3.793 3.868 38,062 +0.06(+1.47%)
Jul 27, 2023 3.868 3.868 3.793 3.812 52,807 -0.04(-0.97%)
Jul 26, 2023 3.849 3.858 3.840 3.849 7,977 -0.01(-0.24%)
Jul 25, 2023 3.858 3.863 3.830 3.858 21,898 +0.02(+0.49%)
Jul 24, 2023 3.812 3.858 3.812 3.840 60,778 -0.00(-0.12%)
Jul 21, 2023 3.839 3.863 3.802 3.844 37,015 -0.00(-0.12%)
Jul 20, 2023 3.802 3.868 3.802 3.849 39,706 +0.01(+0.24%)
Jul 19, 2023 3.897 3.897 3.784 3.840 33,679 -0.05(-1.20%)
Jul 18, 2023 3.924 3.940 3.858 3.886 6,224 +0.02(+0.64%)
Jul 17, 2023 3.880 3.889 3.852 3.862 26,180 -0.03(-0.71%)
Jul 14, 2023 3.926 3.926 3.853 3.889 32,048 +0.01(+0.24%)
Jul 13, 2023 3.917 3.945 3.880 3.880 22,591 -0.01(-0.24%)
Jul 12, 2023 3.806 3.954 3.797 3.889 42,427 +0.08(+2.18%)
Jul 11, 2023 3.806 3.806 3.788 3.806 13,949 +0.01(+0.24%)
Jul 10, 2023 3.742 3.797 3.742 3.797 10,363 +0.02(+0.49%)
Jul 07, 2023 3.751 3.788 3.723 3.779 36,429 +0.02(+0.49%)
Jul 06, 2023 3.751 3.760 3.714 3.760 32,826 -0.04(-0.97%)
Jul 05, 2023 3.797 3.806 3.769 3.797 43,690 +0.02(+0.49%)
Jul 03, 2023 3.751 3.788 3.751 3.779 10,578 +0.01(+0.25%)
Jun 30, 2023 3.797 3.797 3.742 3.769 9,347 +0.02(+0.49%)
Jun 29, 2023 3.714 3.751 3.686 3.751 11,808 +0.01(+0.25%)
Jun 28, 2023 3.723 3.769 3.692 3.742 44,102 +0.02(+0.50%)
Jun 27, 2023 3.714 3.758 3.714 3.723 11,343 -0.02(-0.49%)
Jun 26, 2023 3.705 3.742 3.705 3.742 12,136 +0.01(+0.25%)
Jun 23, 2023 3.742 3.748 3.714 3.732 13,883 -0.01(-0.35%)
Jun 22, 2023 3.732 3.751 3.723 3.745 14,126 +0.00(+0.10%)
Jun 21, 2023 3.742 3.760 3.723 3.742 20,766 -0.02(-0.49%)
Jun 20, 2023 3.742 3.777 3.742 3.760 14,870 -0.03(-0.73%)
Jun 16, 2023 3.788 3.797 3.760 3.788 9,129 -0.01(-0.24%)
Jun 15, 2023 3.751 3.797 3.751 3.797 18,730 +0.03(+0.74%)
Jun 14, 2023 3.769 3.778 3.751 3.769 11,704 -0.01(-0.24%)
Jun 13, 2023 3.769 3.779 3.760 3.779 3,956 +0.03(+0.90%)
Jun 12, 2023 3.736 3.772 3.736 3.745 15,221 +0.01(+0.25%)
Jun 09, 2023 3.708 3.762 3.662 3.736 40,345 -0.01(-0.24%)
Jun 08, 2023 3.736 3.769 3.736 3.745 4,640 +0.00(+0.00%)
Jun 07, 2023 3.772 3.772 3.717 3.745 29,241 -0.01(-0.24%)
Jun 06, 2023 3.772 3.800 3.754 3.754 26,710 -0.04(-0.97%)
Jun 05, 2023 3.736 3.864 3.736 3.791 16,430 +0.00(+0.00%)
Jun 02, 2023 3.708 3.800 3.708 3.791 3,314 +0.08(+2.22%)
Jun 01, 2023 3.699 3.708 3.690 3.708 9,362 +0.01(+0.25%)
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%)
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.