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 (%)
Jul 31, 2018 3.231 3.231 3.174 3.208 31,003 +0.00(+0.00%)
Jul 30, 2018 3.196 3.208 3.190 3.208 50,050 +0.01(+0.18%)
Jul 27, 2018 3.155 3.202 3.155 3.202 18,722 +0.02(+0.68%)
Jul 26, 2018 3.155 3.185 3.155 3.180 38,999 +0.03(+0.84%)
Jul 25, 2018 3.132 3.185 3.132 3.154 67,102 +0.00(+0.13%)
Jul 24, 2018 3.167 3.184 3.138 3.150 84,598 -0.02(-0.58%)
Jul 23, 2018 3.150 3.190 3.144 3.168 59,893 +0.01(+0.21%)
Jul 20, 2018 3.179 3.202 3.109 3.161 89,497 -0.03(-0.91%)
Jul 19, 2018 3.225 3.225 3.155 3.190 75,865 -0.05(-1.44%)
Jul 18, 2018 3.260 3.289 3.190 3.237 77,251 -0.04(-1.24%)
Jul 17, 2018 3.301 3.330 3.231 3.278 62,455 -0.04(-1.11%)
Jul 16, 2018 3.303 3.314 3.303 3.314 39,298 -0.01(-0.17%)
Jul 13, 2018 3.332 3.332 3.309 3.320 26,801 -0.01(-0.17%)
Jul 12, 2018 3.309 3.332 3.309 3.326 2,079 +0.01(+0.17%)
Jul 11, 2018 3.332 3.337 3.314 3.320 17,557 -0.01(-0.28%)
Jul 10, 2018 3.331 3.349 3.312 3.329 22,638 -0.01(-0.24%)
Jul 09, 2018 3.297 3.343 3.291 3.337 37,255 +0.03(+1.05%)
Jul 06, 2018 3.303 3.303 3.291 3.303 5,344 +0.01(+0.18%)
Jul 05, 2018 3.303 3.303 3.280 3.297 40,033 +0.03(+1.00%)
Jul 03, 2018 3.264 3.264 3.264 0 -0.02(-0.48%)
Jul 02, 2018 3.245 3.280 3.245 3.280 55,178 +0.02(+0.55%)
Jun 29, 2018 3.337 3.337 3.262 3.262 63,418 -0.09(-2.59%)
Jun 28, 2018 3.280 3.349 3.257 3.349 12,680 +0.08(+2.36%)
Jun 27, 2018 3.274 3.274 3.252 3.272 16,769 +0.03(+0.83%)
Jun 26, 2018 3.251 3.280 3.245 3.245 61,612 -0.03(-1.06%)
Jun 25, 2018 3.262 3.324 3.262 3.280 14,862 -0.00(-0.07%)
Jun 22, 2018 3.262 3.282 3.262 3.282 41,832 +0.02(+0.60%)
Jun 21, 2018 3.262 3.277 3.262 3.262 18,591 +0.00(+0.00%)
Jun 20, 2018 3.263 3.290 3.262 3.262 18,911 -0.02(-0.53%)
Jun 19, 2018 3.251 3.280 3.251 3.280 1,830 -0.00(-0.14%)
Jun 18, 2018 3.251 3.291 3.251 3.284 42,752 +0.02(+0.49%)
Jun 15, 2018 3.286 3.259 3.268 12,039 -0.02(-0.53%)
Jun 14, 2018 3.277 3.291 3.269 3.286 35,161 +0.01(+0.35%)
Jun 13, 2018 3.297 3.303 3.257 3.274 30,958 +0.02(+0.62%)
Jun 12, 2018 3.286 3.286 3.251 3.254 30,282 -0.00(-0.14%)
Jun 11, 2018 3.247 3.262 3.247 3.258 22,747 +0.02(+0.53%)
Jun 08, 2018 3.218 3.241 3.184 3.241 72,359 +0.00(+0.00%)
Jun 07, 2018 3.258 3.258 3.201 3.241 45,576 +0.02(+0.71%)
Jun 06, 2018 3.218 55,605 -0.01(-0.37%)
Jun 05, 2018 3.264 3.264 3.224 3.230 29,881 -0.03(-1.03%)
Jun 04, 2018 3.275 3.275 3.223 3.264 27,487 +0.03(+1.03%)
Jun 01, 2018 3.253 3.258 3.223 3.231 6,555 -0.01(-0.32%)
May 31, 2018 3.253 3.253 3.212 3.241 48,052 +0.02(+0.53%)
May 30, 2018 3.204 3.224 3.178 3.224 35,436 +0.03(+0.90%)
May 29, 2018 3.184 3.215 3.178 3.195 32,104 -0.03(-0.98%)
May 25, 2018 3.227 3.227 3.227 0 -0.01(-0.27%)
May 24, 2018 3.235 3.269 3.218 3.235 17,662 +0.02(+0.63%)
May 23, 2018 3.264 3.292 3.144 3.215 124,495 -0.07(-2.10%)
May 22, 2018 3.316 3.316 3.284 3.284 12,056 -0.01(-0.26%)
May 21, 2018 3.287 3.298 3.284 3.293 25,061 +0.01(+0.35%)
May 18, 2018 3.293 3.304 3.270 3.281 40,918 -0.03(-0.86%)
May 17, 2018 3.338 3.338 3.298 3.310 44,732 -0.01(-0.35%)
May 16, 2018 3.350 3.350 3.316 3.321 19,677 +0.00(+0.00%)
May 15, 2018 3.378 3.390 3.275 3.321 79,385 -0.08(-2.39%)
May 14, 2018 3.408 3.424 3.367 3.403 30,144 -0.00(-0.01%)
May 11, 2018 3.391 3.420 3.391 3.403 17,464 +0.01(+0.35%)
May 10, 2018 3.391 3.397 3.384 3.391 15,876 +0.00(+0.08%)
May 09, 2018 3.397 3.403 3.380 3.388 14,746 +0.00(+0.08%)
May 08, 2018 3.380 3.386 3.378 3.386 13,977 +0.01(+0.25%)
May 07, 2018 3.386 3.386 3.369 3.377 25,511 -0.00(-0.08%)
May 04, 2018 3.386 3.391 3.363 3.380 13,699 +0.01(+0.17%)
May 03, 2018 3.352 3.379 3.352 3.374 15,589 +0.00(+0.02%)
May 02, 2018 3.363 3.380 3.363 3.374 34,651 -0.01(-0.35%)
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.