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, 2017 3.164 3.190 3.143 3.185 71,764 +0.01(+0.33%)
May 30, 2017 3.253 3.339 3.164 3.175 57,463 -0.06(-1.93%)
May 26, 2017 3.206 3.242 3.206 3.237 21,450 +0.03(+0.81%)
May 25, 2017 3.185 3.211 3.149 3.211 39,209 +0.05(+1.68%)
May 24, 2017 3.164 3.164 3.158 3.158 2,670 -0.03(-0.85%)
May 23, 2017 3.177 3.190 3.143 3.185 26,140 +0.03(+0.99%)
May 22, 2017 3.102 3.159 3.102 3.154 26,479 +0.04(+1.34%)
May 19, 2017 3.133 3.133 3.112 3.112 14,613 +0.00(+0.00%)
May 18, 2017 3.102 3.112 3.096 3.112 11,852 +0.03(+0.84%)
May 17, 2017 3.253 3.253 3.076 3.086 46,635 -0.06(-2.03%)
May 16, 2017 3.120 3.170 3.120 3.150 30,891 +0.04(+1.22%)
May 15, 2017 3.102 3.129 3.102 3.112 99,198 +0.02(+0.50%)
May 12, 2017 3.091 3.112 3.091 3.097 77,481 +0.01(+0.17%)
May 11, 2017 3.117 3.128 3.091 3.091 45,182 +0.00(+0.00%)
May 10, 2017 3.097 3.107 3.081 3.091 21,717 -0.01(-0.17%)
May 09, 2017 3.112 3.117 3.097 3.097 63,650 -0.01(-0.17%)
May 08, 2017 3.128 3.128 3.097 3.102 50,854 +0.00(+0.00%)
May 05, 2017 3.094 3.102 3.089 3.102 31,601 +0.03(+0.84%)
May 04, 2017 3.081 3.091 3.076 3.076 45,937 -0.02(-0.67%)
May 03, 2017 3.102 3.102 3.084 3.097 26,141 +0.01(+0.22%)
May 02, 2017 3.086 3.097 3.073 3.090 71,548 -0.00(-0.05%)
May 01, 2017 3.097 3.102 3.081 3.091 96,463 +0.02(+0.63%)
Apr 28, 2017 3.091 3.092 3.071 3.072 67,755 +0.01(+0.21%)
Apr 27, 2017 3.066 3.074 3.060 3.066 39,571 -0.01(-0.34%)
Apr 26, 2017 3.066 3.169 3.058 3.076 87,597 +0.02(+0.54%)
Apr 25, 2017 3.029 3.066 3.029 3.059 28,028 +0.02(+0.82%)
Apr 24, 2017 3.055 3.055 3.024 3.035 46,745 +0.01(+0.17%)
Apr 21, 2017 3.045 3.045 3.024 3.029 78,212 -0.01(-0.17%)
Apr 20, 2017 3.025 3.035 3.024 3.035 29,377 +0.01(+0.34%)
Apr 19, 2017 3.024 3.029 3.020 3.024 17,885 +0.01(+0.17%)
Apr 18, 2017 3.030 3.035 3.007 3.019 74,515 +0.01(+0.18%)
Apr 17, 2017 2.968 3.029 2.968 3.014 94,545 -0.01(-0.17%)
Apr 13, 2017 3.024 3.024 3.009 3.019 30,817 +0.00(+0.00%)
Apr 12, 2017 3.006 3.029 3.000 3.019 104,082 +0.01(+0.17%)
Apr 11, 2017 2.998 3.014 2.994 3.014 45,556 +0.03(+1.03%)
Apr 10, 2017 2.983 3.024 2.983 2.983 56,726 -0.01(-0.34%)
Apr 07, 2017 2.968 2.994 2.968 2.993 30,673 +0.02(+0.69%)
Apr 06, 2017 2.957 2.978 2.957 2.973 49,411 +0.02(+0.52%)
Apr 05, 2017 2.978 2.983 2.957 2.957 59,777 -0.02(-0.52%)
Apr 04, 2017 2.957 2.976 2.957 2.973 19,739 +0.00(+0.00%)
Apr 03, 2017 2.947 2.993 2.947 2.973 57,424 -0.01(-0.17%)
Mar 31, 2017 2.983 2.983 2.968 2.978 23,569 +0.01(+0.35%)
Mar 30, 2017 2.968 2.968 2.957 2.968 22,527 +0.00(+0.00%)
Mar 29, 2017 2.968 2.968 2.957 2.968 9,977 +0.00(+0.00%)
Mar 28, 2017 2.968 2.968 2.952 2.968 30,401 +0.00(+0.02%)
Mar 27, 2017 2.978 2.978 2.952 2.967 11,765 -0.01(-0.36%)
Mar 24, 2017 2.978 2.983 2.962 2.978 26,111 +0.02(+0.69%)
Mar 23, 2017 2.973 2.973 2.947 2.957 19,544 -0.01(-0.35%)
Mar 22, 2017 2.973 2.973 2.947 2.968 13,909 +0.01(+0.19%)
Mar 21, 2017 2.993 2.998 2.952 2.962 56,380 -0.03(-0.88%)
Mar 20, 2017 2.983 2.993 2.968 2.988 28,616 +0.01(+0.34%)
Mar 17, 2017 2.993 2.993 2.973 2.978 58,411 +0.00(+0.00%)
Mar 16, 2017 2.952 2.978 2.952 2.978 53,422 +0.03(+0.87%)
Mar 15, 2017 2.957 2.957 2.920 2.952 43,864 +0.02(+0.79%)
Mar 14, 2017 2.927 2.938 2.856 2.929 17,345 +0.01(+0.45%)
Mar 13, 2017 2.881 2.931 2.881 2.916 25,207 +0.01(+0.35%)
Mar 10, 2017 2.870 2.936 2.840 2.906 54,882 +0.02(+0.53%)
Mar 09, 2017 2.921 2.977 2.891 2.891 90,754 -0.06(-1.92%)
Mar 08, 2017 2.977 2.982 2.947 2.947 76,918 -0.03(-1.02%)
Mar 07, 2017 3.043 3.043 2.977 2.978 99,596 -0.00(-0.15%)
Mar 06, 2017 2.982 3.002 2.982 2.982 9,741 -0.02(-0.68%)
Mar 03, 2017 3.023 3.028 3.001 3.002 64,401 +0.00(+0.00%)
Mar 02, 2017 3.018 3.028 2.992 3.002 29,915 -0.02(-0.67%)
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.