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 (%)
May 31, 2018 3.252 3.252 3.212 3.240 48,064 +0.02(+0.53%)
May 30, 2018 3.203 3.223 3.177 3.223 35,445 +0.03(+0.90%)
May 29, 2018 3.183 3.214 3.177 3.194 32,113 -0.03(-0.98%)
May 25, 2018 3.226 3.226 3.226 0 -0.01(-0.27%)
May 24, 2018 3.234 3.268 3.217 3.234 17,667 +0.02(+0.63%)
May 23, 2018 3.263 3.291 3.143 3.214 124,527 -0.07(-2.10%)
May 22, 2018 3.315 3.315 3.283 3.283 12,059 -0.01(-0.26%)
May 21, 2018 3.286 3.297 3.283 3.292 25,068 +0.01(+0.35%)
May 18, 2018 3.292 3.303 3.269 3.280 40,929 -0.03(-0.86%)
May 17, 2018 3.338 3.338 3.297 3.309 44,744 -0.01(-0.35%)
May 16, 2018 3.349 3.349 3.315 3.320 19,682 +0.00(+0.00%)
May 15, 2018 3.378 3.389 3.275 3.320 79,405 -0.08(-2.39%)
May 14, 2018 3.407 3.423 3.366 3.402 30,152 -0.00(-0.01%)
May 11, 2018 3.390 3.419 3.390 3.402 17,469 +0.01(+0.35%)
May 10, 2018 3.390 3.396 3.383 3.390 15,880 +0.00(+0.08%)
May 09, 2018 3.396 3.402 3.380 3.388 14,750 +0.00(+0.08%)
May 08, 2018 3.379 3.385 3.377 3.385 13,981 +0.01(+0.25%)
May 07, 2018 3.385 3.385 3.368 3.376 25,518 -0.00(-0.08%)
May 04, 2018 3.385 3.390 3.363 3.379 13,702 +0.01(+0.17%)
May 03, 2018 3.351 3.379 3.351 3.373 15,593 +0.00(+0.02%)
May 02, 2018 3.362 3.379 3.362 3.373 34,660 -0.01(-0.35%)
May 01, 2018 3.413 3.413 3.351 3.385 79,913 -0.03(-0.83%)
Apr 30, 2018 3.442 3.442 3.379 3.413 31,698 +0.00(+0.00%)
Apr 27, 2018 3.413 3.472 3.402 3.413 40,474 -0.03(-0.97%)
Apr 26, 2018 3.436 3.461 3.407 3.447 39,842 +0.04(+1.17%)
Apr 25, 2018 3.416 3.416 3.402 3.407 10,693 +0.01(+0.15%)
Apr 24, 2018 3.438 3.438 3.397 3.402 24,662 +0.03(+0.92%)
Apr 23, 2018 3.515 3.535 3.356 3.371 83,283 -0.15(-4.27%)
Apr 20, 2018 3.663 3.663 3.498 3.521 103,199 -0.14(-3.88%)
Apr 19, 2018 3.748 3.748 3.646 3.663 98,085 -0.09(-2.27%)
Apr 18, 2018 3.782 3.782 3.726 3.748 26,518 -0.01(-0.30%)
Apr 17, 2018 3.743 3.760 3.731 3.760 27,625 +0.00(+0.13%)
Apr 16, 2018 3.744 3.755 3.709 3.755 37,608 -0.01(-0.30%)
Apr 13, 2018 3.709 3.766 3.709 3.766 21,999 +0.06(+1.52%)
Apr 12, 2018 3.744 3.762 3.706 3.710 41,409 -0.04(-1.13%)
Apr 11, 2018 3.766 3.772 3.732 3.752 37,402 -0.01(-0.22%)
Apr 10, 2018 3.749 3.815 3.704 3.760 41,207 +0.06(+1.68%)
Apr 09, 2018 3.676 3.698 3.676 3.698 6,415 +0.01(+0.15%)
Apr 06, 2018 3.772 3.772 3.653 3.693 8,898 +0.07(+1.87%)
Apr 05, 2018 3.693 3.721 3.625 3.625 55,173 -0.05(-1.23%)
Apr 04, 2018 3.659 3.687 3.614 3.670 52,509 +0.05(+1.40%)
Apr 03, 2018 3.603 3.642 3.597 3.619 38,167 +0.01(+0.31%)
Apr 02, 2018 3.586 3.608 3.563 3.608 23,393 -0.01(-0.16%)
Mar 29, 2018 3.614 3.614 3.614 0 +0.12(+3.55%)
Mar 28, 2018 3.479 3.507 3.467 3.490 16,492 +0.02(+0.49%)
Mar 27, 2018 3.473 3.501 3.456 3.473 13,863 -0.01(-0.16%)
Mar 26, 2018 3.450 3.484 3.450 3.479 20,917 +0.02(+0.65%)
Mar 23, 2018 3.462 3.505 3.439 3.456 43,635 +0.00(+0.08%)
Mar 22, 2018 3.462 3.464 3.451 3.453 11,640 +0.01(+0.16%)
Mar 21, 2018 3.462 3.462 3.439 3.448 9,751 +0.01(+0.42%)
Mar 20, 2018 3.439 3.467 3.433 3.433 9,363 +0.01(+0.33%)
Mar 19, 2018 3.439 3.439 3.412 3.422 10,936 -0.02(-0.49%)
Mar 16, 2018 3.456 3.459 3.439 3.439 15,259 -0.03(-0.81%)
Mar 15, 2018 3.464 3.467 3.464 3.467 3,121 -0.00(-0.00%)
Mar 14, 2018 3.473 3.479 3.464 3.467 11,999 -0.01(-0.16%)
Mar 13, 2018 3.484 3.484 3.445 3.473 19,163 +0.05(+1.47%)
Mar 12, 2018 3.456 3.456 3.406 3.423 11,874 -0.03(-0.81%)
Mar 09, 2018 3.428 3.451 3.423 3.451 12,756 +0.05(+1.48%)
Mar 08, 2018 3.400 3.400 3.400 3.400 9,042 +0.01(+0.33%)
Mar 07, 2018 3.423 3.372 3.389 7,256 +0.02(+0.50%)
Mar 06, 2018 3.395 3.434 3.372 3.372 24,198 -0.03(-0.98%)
Mar 05, 2018 3.411 3.428 3.383 3.406 20,577 -0.04(-1.19%)
Mar 02, 2018 3.372 3.447 3.372 3.447 19,086 +0.09(+2.55%)
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.