Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A 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 31, 2018 2.958 3.025 2.958 3.013 56,132 +0.04(+1.22%)
Dec 28, 2018 2.946 2.998 2.946 2.977 24,033 +0.03(+1.17%)
Dec 27, 2018 2.922 2.942 2.867 2.942 26,115 +0.02(+0.71%)
Dec 26, 2018 2.890 2.921 2.838 2.921 37,370 +0.10(+3.42%)
Dec 24, 2018 2.776 2.867 2.734 2.825 35,062 +0.00(+0.00%)
Dec 21, 2018 2.940 2.958 2.825 2.825 44,280 -0.15(-4.91%)
Dec 20, 2018 3.023 3.023 2.794 2.971 84,259 -0.10(-3.30%)
Dec 19, 2018 3.110 3.110 3.071 3.072 10,001 -0.02(-0.66%)
Dec 18, 2018 3.129 3.129 3.092 3.092 24,876 -0.02(-0.51%)
Dec 17, 2018 3.258 3.258 3.108 3.108 66,268 -0.14(-4.42%)
Dec 14, 2018 3.258 3.270 3.252 3.252 24,910 -0.03(-0.91%)
Dec 13, 2018 3.311 3.311 3.252 3.282 16,389 -0.02(-0.74%)
Dec 12, 2018 3.264 3.353 3.264 3.306 11,885 +0.03(+1.01%)
Dec 11, 2018 3.330 3.330 3.252 3.273 24,156 +0.00(+0.10%)
Dec 10, 2018 3.318 3.360 3.270 3.270 25,187 -0.02(-0.46%)
Dec 07, 2018 3.345 3.345 3.270 3.285 9,133 +0.02(+0.65%)
Dec 06, 2018 3.354 3.354 3.264 3.264 49,027 -0.11(-3.21%)
Dec 04, 2018 3.342 3.372 3.282 3.372 6,144 +0.02(+0.72%)
Dec 03, 2018 3.312 3.372 3.306 3.348 33,703 +0.04(+1.09%)
Nov 30, 2018 3.312 3.312 3.276 3.312 4,317 +0.01(+0.18%)
Nov 29, 2018 3.276 3.306 3.268 3.306 11,234 +0.01(+0.18%)
Nov 28, 2018 3.276 3.306 3.276 3.300 12,660 +0.05(+1.41%)
Nov 27, 2018 3.288 3.294 3.252 3.254 15,826 -0.04(-1.30%)
Nov 26, 2018 3.282 3.372 3.282 3.297 4,032 +0.01(+0.27%)
Nov 23, 2018 3.270 3.288 3.270 3.288 23,083 +0.05(+1.59%)
Nov 21, 2018 3.236 3.236 3.236 0 -0.03(-1.02%)
Nov 20, 2018 3.291 3.302 3.270 3.270 5,011 +0.01(+0.42%)
Nov 19, 2018 3.297 3.297 3.252 3.256 5,073 -0.05(-1.51%)
Nov 16, 2018 3.282 3.306 3.258 3.306 10,462 +0.05(+1.53%)
Nov 15, 2018 3.278 3.290 3.252 3.256 9,151 -0.03(-0.84%)
Nov 14, 2018 3.330 3.335 3.264 3.284 28,284 -0.03(-1.04%)
Nov 13, 2018 3.366 3.372 3.312 3.318 38,255 -0.01(-0.33%)
Nov 12, 2018 3.285 3.331 3.273 3.329 10,863 +0.01(+0.27%)
Nov 09, 2018 3.309 3.338 3.309 3.321 6,027 -0.02(-0.55%)
Nov 08, 2018 3.315 3.374 3.315 3.339 10,523 +0.01(+0.24%)
Nov 07, 2018 3.370 3.370 3.324 3.331 4,351 +0.02(+0.59%)
Nov 06, 2018 3.285 3.321 3.285 3.311 18,025 -0.01(-0.33%)
Nov 05, 2018 3.243 3.374 3.243 3.322 71,903 +0.09(+2.82%)
Nov 02, 2018 3.279 3.279 3.231 3.231 18,083 -0.04(-1.28%)
Nov 01, 2018 3.285 3.285 3.262 3.273 14,684 -0.01(-0.18%)
Oct 31, 2018 3.237 3.279 3.237 3.279 7,968 +0.05(+1.67%)
Oct 30, 2018 3.225 3.237 3.206 3.225 38,068 -0.05(-1.46%)
Oct 29, 2018 3.219 3.273 3.219 3.273 34,071 +0.04(+1.29%)
Oct 26, 2018 3.321 3.321 3.195 3.231 51,237 -0.01(-0.28%)
Oct 25, 2018 3.261 3.295 3.238 3.240 8,326 +0.01(+0.28%)
Oct 24, 2018 3.237 3.291 3.231 3.231 17,372 -0.01(-0.45%)
Oct 23, 2018 3.255 3.255 3.237 3.246 13,150 -0.03(-0.94%)
Oct 22, 2018 3.314 3.314 3.255 3.276 3,829 -0.02(-0.61%)
Oct 19, 2018 3.261 3.297 3.261 3.297 12,558 +0.03(+0.91%)
Oct 18, 2018 3.294 3.294 3.249 3.267 16,766 -0.01(-0.36%)
Oct 17, 2018 3.279 3.335 3.279 3.279 4,827 +0.00(+0.00%)
Oct 16, 2018 3.261 3.334 3.249 3.279 6,242 +0.03(+1.02%)
Oct 15, 2018 3.221 3.265 3.208 3.246 71,335 +0.01(+0.40%)
Oct 12, 2018 3.256 3.268 3.212 3.233 30,739 +0.04(+1.36%)
Oct 11, 2018 3.197 3.221 3.185 3.189 32,155 -0.03(-0.99%)
Oct 10, 2018 3.263 3.263 3.203 3.221 47,861 -0.04(-1.08%)
Oct 09, 2018 3.286 3.292 3.256 3.256 10,353 -0.02(-0.54%)
Oct 08, 2018 3.239 3.295 3.239 3.274 10,747 +0.02(+0.55%)
Oct 05, 2018 3.333 3.333 3.250 3.256 40,705 -0.06(-1.67%)
Oct 04, 2018 3.325 3.346 3.312 3.312 14,858 -0.01(-0.30%)
Oct 03, 2018 3.321 3.339 3.304 3.321 62,417 -0.01(-0.36%)
Oct 02, 2018 3.333 3.345 3.333 3.333 12,395 -0.02(-0.72%)
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.