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 (%)
Sep 28, 2018 3.362 3.433 3.327 3.392 34,633 +0.03(+0.88%)
Sep 27, 2018 3.338 3.362 3.332 3.362 14,132 +0.01(+0.23%)
Sep 26, 2018 3.374 3.386 3.343 3.354 21,553 +0.00(+0.13%)
Sep 25, 2018 3.356 3.356 3.338 3.350 7,872 +0.02(+0.48%)
Sep 24, 2018 3.327 3.350 3.327 3.334 20,416 -0.02(-0.65%)
Sep 21, 2018 3.344 3.356 3.344 3.356 16,725 -0.01(-0.33%)
Sep 20, 2018 3.356 3.389 3.356 3.367 10,322 +0.01(+0.33%)
Sep 19, 2018 3.392 3.392 3.344 3.356 16,504 +0.00(+0.02%)
Sep 18, 2018 3.374 3.374 3.350 3.356 31,457 -0.00(-0.06%)
Sep 17, 2018 3.364 3.367 3.358 3.358 24,728 -0.01(-0.26%)
Sep 14, 2018 3.364 3.375 3.359 3.367 17,035 -0.00(-0.09%)
Sep 13, 2018 3.375 3.375 3.358 3.369 27,582 +0.01(+0.42%)
Sep 12, 2018 3.358 3.358 3.350 3.355 5,592 +0.01(+0.28%)
Sep 11, 2018 3.346 3.362 3.346 3.346 7,129 -0.02(-0.57%)
Sep 10, 2018 3.340 3.369 3.340 3.365 34,178 +0.00(+0.05%)
Sep 07, 2018 3.328 3.369 3.328 3.364 27,938 +0.01(+0.35%)
Sep 06, 2018 3.334 3.358 3.328 3.352 55,303 +0.02(+0.71%)
Sep 05, 2018 3.340 3.340 3.317 3.328 23,454 +0.01(+0.18%)
Sep 04, 2018 3.293 3.322 3.293 3.322 34,767 +0.02(+0.53%)
Aug 31, 2018 3.305 3.305 3.305 0 +0.01(+0.18%)
Aug 30, 2018 3.281 3.299 3.281 3.299 7,907 +0.02(+0.54%)
Aug 29, 2018 3.340 3.340 3.276 3.281 53,617 +0.01(+0.25%)
Aug 28, 2018 3.270 3.281 3.270 3.273 11,904 +0.00(+0.11%)
Aug 27, 2018 3.281 3.281 3.258 3.270 19,198 -0.01(-0.27%)
Aug 24, 2018 3.277 3.280 3.276 3.278 13,798 +0.01(+0.27%)
Aug 23, 2018 3.270 3.274 3.270 3.270 3,086 -0.01(-0.36%)
Aug 22, 2018 3.266 3.281 3.264 3.281 14,577 +0.00(+0.00%)
Aug 21, 2018 3.270 3.281 3.270 3.281 28,776 +0.02(+0.54%)
Aug 20, 2018 3.258 3.270 3.240 3.264 22,488 +0.02(+0.54%)
Aug 17, 2018 3.240 3.258 3.240 3.246 8,858 -0.01(-0.18%)
Aug 16, 2018 3.223 3.258 3.223 3.252 22,227 +0.04(+1.10%)
Aug 15, 2018 3.205 3.240 3.205 3.217 31,622 -0.02(-0.73%)
Aug 14, 2018 3.252 3.270 3.240 3.240 34,605 +0.01(+0.22%)
Aug 13, 2018 3.236 3.259 3.224 3.233 70,016 -0.00(-0.09%)
Aug 10, 2018 3.277 3.277 3.230 3.236 54,463 -0.02(-0.54%)
Aug 09, 2018 3.248 3.271 3.248 3.254 35,726 +0.01(+0.22%)
Aug 08, 2018 3.277 3.277 3.246 3.246 12,914 -0.02(-0.75%)
Aug 07, 2018 3.184 3.306 3.184 3.271 38,349 -0.00(-0.00%)
Aug 06, 2018 3.312 3.312 3.242 3.271 64,166 +0.02(+0.72%)
Aug 03, 2018 3.233 3.248 3.219 3.248 23,022 +0.03(+0.90%)
Aug 02, 2018 3.224 3.224 3.192 3.219 34,293 -0.03(-0.89%)
Aug 01, 2018 3.230 3.259 3.213 3.248 116,965 +0.04(+1.27%)
Jul 31, 2018 3.230 3.230 3.173 3.207 31,011 +0.00(+0.00%)
Jul 30, 2018 3.195 3.207 3.190 3.207 50,063 +0.01(+0.18%)
Jul 27, 2018 3.155 3.201 3.155 3.201 18,727 +0.02(+0.68%)
Jul 26, 2018 3.155 3.184 3.155 3.179 39,009 +0.03(+0.84%)
Jul 25, 2018 3.131 3.184 3.131 3.153 67,119 +0.00(+0.13%)
Jul 24, 2018 3.166 3.183 3.137 3.149 84,620 -0.02(-0.58%)
Jul 23, 2018 3.149 3.189 3.143 3.167 59,908 +0.01(+0.21%)
Jul 20, 2018 3.178 3.201 3.108 3.160 89,520 -0.03(-0.91%)
Jul 19, 2018 3.224 3.224 3.155 3.190 75,885 -0.05(-1.44%)
Jul 18, 2018 3.259 3.288 3.190 3.236 77,271 -0.04(-1.24%)
Jul 17, 2018 3.300 3.329 3.230 3.277 62,472 -0.04(-1.11%)
Jul 16, 2018 3.302 3.314 3.302 3.314 39,309 -0.01(-0.17%)
Jul 13, 2018 3.331 3.331 3.308 3.319 26,808 -0.01(-0.17%)
Jul 12, 2018 3.308 3.331 3.308 3.325 2,080 +0.01(+0.17%)
Jul 11, 2018 3.331 3.337 3.314 3.319 17,561 -0.01(-0.28%)
Jul 10, 2018 3.330 3.348 3.311 3.329 22,644 -0.01(-0.24%)
Jul 09, 2018 3.296 3.342 3.290 3.337 37,265 +0.03(+1.05%)
Jul 06, 2018 3.302 3.302 3.290 3.302 5,345 +0.01(+0.18%)
Jul 05, 2018 3.302 3.302 3.279 3.296 40,043 +0.03(+1.00%)
Jul 03, 2018 3.264 3.264 3.264 0 -0.02(-0.48%)
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.