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 (%)
Dec 29, 2017 3.257 3.257 3.257 0 +0.01(+0.17%)
Dec 28, 2017 3.252 3.272 3.230 3.252 29,127 +0.01(+0.34%)
Dec 27, 2017 3.246 3.274 3.142 3.241 266,762 -0.04(-1.34%)
Dec 26, 2017 3.383 3.417 3.268 3.285 68,442 -0.12(-3.40%)
Dec 22, 2017 3.472 3.472 3.329 3.400 151,680 -0.09(-2.68%)
Dec 21, 2017 3.489 3.499 3.488 3.494 26,590 +0.00(+0.03%)
Dec 20, 2017 3.483 3.505 3.477 3.493 10,004 +0.08(+2.39%)
Dec 19, 2017 3.543 3.576 3.411 3.411 19,828 -0.14(-4.03%)
Dec 18, 2017 3.516 3.571 3.516 3.555 40,494 +0.04(+1.09%)
Dec 15, 2017 3.555 3.566 3.516 3.516 51,243 -0.04(-1.08%)
Dec 13, 2017 3.555 3.555 3.555 838 -0.02(-0.46%)
Dec 12, 2017 3.544 3.576 3.544 3.571 3,677 +0.03(+0.77%)
Dec 11, 2017 3.560 3.579 3.527 3.544 39,994 -0.03(-0.92%)
Dec 08, 2017 3.581 3.582 3.576 3.576 10,591 +0.01(+0.15%)
Dec 07, 2017 3.571 3.576 3.560 3.571 7,704 +0.01(+0.32%)
Dec 06, 2017 3.566 3.566 3.558 3.560 4,640 +0.01(+0.14%)
Dec 05, 2017 3.576 3.582 3.555 3.555 8,204 -0.02(-0.61%)
Dec 04, 2017 3.566 3.566 3.555 3.576 16,638 +0.01(+0.15%)
Dec 01, 2017 3.560 3.571 3.560 3.571 12,023 +0.01(+0.38%)
Nov 30, 2017 3.576 3.576 3.557 3.557 15,200 -0.00(-0.08%)
Nov 29, 2017 3.560 3.593 3.544 3.560 38,749 -0.00(-0.11%)
Nov 28, 2017 3.538 3.582 3.538 3.564 19,805 +0.01(+0.27%)
Nov 27, 2017 3.571 3.571 3.538 3.555 21,792 +0.00(+0.00%)
Nov 24, 2017 3.555 3.560 3.554 3.554 2,573 +0.02(+0.46%)
Nov 22, 2017 3.538 3.551 3.533 3.538 43,915 +0.00(+0.00%)
Nov 21, 2017 3.517 3.544 3.517 3.538 17,981 +0.01(+0.31%)
Nov 20, 2017 3.505 3.547 3.505 3.527 27,348 +0.01(+0.16%)
Nov 17, 2017 3.571 3.596 3.505 3.522 96,437 -0.07(-1.98%)
Nov 16, 2017 3.680 3.680 3.580 3.593 48,109 -0.11(-3.09%)
Nov 15, 2017 3.621 3.707 3.604 3.707 27,973 +0.03(+0.92%)
Nov 14, 2017 3.677 3.696 3.659 3.674 12,682 -0.01(-0.32%)
Nov 13, 2017 3.626 3.707 3.626 3.685 37,110 +0.06(+1.65%)
Nov 10, 2017 3.606 3.626 3.606 3.626 7,849 -0.00(-0.00%)
Nov 09, 2017 3.577 3.637 3.577 3.626 24,102 -0.01(-0.30%)
Nov 08, 2017 3.626 3.637 3.615 3.637 24,600 +0.03(+0.75%)
Nov 07, 2017 3.626 3.626 3.610 3.610 5,686 +0.00(+0.14%)
Nov 06, 2017 3.605 3.615 3.598 3.605 4,998 -0.00(-0.14%)
Nov 03, 2017 3.600 3.626 3.600 3.610 21,218 +0.02(+0.45%)
Nov 02, 2017 3.577 3.604 3.577 3.593 14,268 +0.00(+0.00%)
Nov 01, 2017 3.582 3.604 3.582 3.593 18,251 -0.00(-0.00%)
Oct 31, 2017 3.604 3.620 3.583 3.593 24,445 +0.01(+0.15%)
Oct 30, 2017 3.593 3.604 3.580 3.588 11,295 -0.02(-0.45%)
Oct 27, 2017 3.593 3.604 3.572 3.604 31,691 +0.02(+0.45%)
Oct 26, 2017 3.545 3.593 3.545 3.588 37,787 +0.04(+1.04%)
Oct 25, 2017 3.576 3.576 3.545 3.551 38,311 -0.02(-0.58%)
Oct 24, 2017 3.582 3.588 3.566 3.572 13,007 -0.01(-0.24%)
Oct 23, 2017 3.572 3.582 3.566 3.580 7,998 -0.01(-0.21%)
Oct 20, 2017 3.582 3.593 3.577 3.588 25,975 +0.00(+0.08%)
Oct 19, 2017 3.572 3.585 3.572 3.585 5,533 -0.00(-0.05%)
Oct 18, 2017 3.593 3.593 3.573 3.587 10,672 -0.00(-0.05%)
Oct 17, 2017 3.573 3.610 3.569 3.589 15,882 +0.04(+1.09%)
Oct 16, 2017 3.582 3.607 3.550 3.550 40,549 -0.02(-0.44%)
Oct 13, 2017 3.572 3.572 3.561 3.566 17,442 -0.01(-0.16%)
Oct 12, 2017 3.566 3.577 3.550 3.572 31,668 +0.03(+0.71%)
Oct 11, 2017 3.555 3.555 3.545 3.547 42,511 -0.01(-0.40%)
Oct 10, 2017 3.572 3.589 3.555 3.561 57,341 -0.01(-0.40%)
Oct 09, 2017 3.631 3.631 3.572 3.575 6,806 -0.01(-0.30%)
Oct 06, 2017 3.652 3.652 3.561 3.586 37,627 +0.04(+1.17%)
Oct 05, 2017 3.577 3.582 3.496 3.545 98,995 -0.03(-0.90%)
Oct 04, 2017 3.572 3.577 3.555 3.577 34,427 +0.01(+0.30%)
Oct 03, 2017 3.555 3.566 3.545 3.566 35,074 +0.02(+0.45%)
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.