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 3.253 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%)
May 01, 2018 3.414 3.414 3.352 3.386 79,893 -0.03(-0.83%)
Apr 30, 2018 3.442 3.442 3.380 3.414 31,690 +0.00(+0.00%)
Apr 27, 2018 3.414 3.473 3.403 3.414 40,464 -0.03(-0.97%)
Apr 26, 2018 3.437 3.462 3.408 3.448 39,832 +0.04(+1.17%)
Apr 25, 2018 3.417 3.417 3.403 3.408 10,690 +0.01(+0.15%)
Apr 24, 2018 3.439 3.439 3.398 3.403 24,655 +0.03(+0.92%)
Apr 23, 2018 3.516 3.536 3.357 3.372 83,262 -0.15(-4.27%)
Apr 20, 2018 3.664 3.664 3.499 3.522 103,172 -0.14(-3.88%)
Apr 19, 2018 3.749 3.749 3.647 3.664 98,060 -0.09(-2.27%)
Apr 18, 2018 3.783 3.783 3.727 3.749 26,511 -0.01(-0.30%)
Apr 17, 2018 3.744 3.761 3.732 3.761 27,618 +0.00(+0.13%)
Apr 16, 2018 3.744 3.756 3.710 3.756 37,598 -0.01(-0.30%)
Apr 13, 2018 3.710 3.767 3.710 3.767 21,993 +0.06(+1.52%)
Apr 12, 2018 3.744 3.763 3.707 3.711 41,398 -0.04(-1.13%)
Apr 11, 2018 3.767 3.773 3.733 3.753 37,392 -0.01(-0.22%)
Apr 10, 2018 3.750 3.816 3.705 3.761 41,196 +0.06(+1.68%)
Apr 09, 2018 3.677 3.699 3.677 3.699 6,413 +0.01(+0.15%)
Apr 06, 2018 3.773 3.773 3.654 3.694 8,896 +0.07(+1.87%)
Apr 05, 2018 3.694 3.722 3.626 3.626 55,159 -0.05(-1.23%)
Apr 04, 2018 3.660 3.688 3.615 3.671 52,495 +0.05(+1.40%)
Apr 03, 2018 3.604 3.643 3.598 3.620 38,157 +0.01(+0.31%)
Apr 02, 2018 3.587 3.609 3.564 3.609 23,387 -0.01(-0.16%)
Mar 29, 2018 3.615 3.615 3.615 0 +0.12(+3.55%)
Mar 28, 2018 3.479 3.508 3.468 3.491 16,487 +0.02(+0.49%)
Mar 27, 2018 3.474 3.502 3.457 3.474 13,859 -0.01(-0.16%)
Mar 26, 2018 3.451 3.485 3.451 3.479 20,912 +0.02(+0.65%)
Mar 23, 2018 3.463 3.506 3.440 3.457 43,624 +0.00(+0.08%)
Mar 22, 2018 3.463 3.465 3.452 3.454 11,637 +0.01(+0.16%)
Mar 21, 2018 3.463 3.463 3.440 3.449 9,749 +0.01(+0.42%)
Mar 20, 2018 3.440 3.468 3.434 3.434 9,361 +0.01(+0.33%)
Mar 19, 2018 3.440 3.440 3.413 3.423 10,933 -0.02(-0.49%)
Mar 16, 2018 3.457 3.460 3.440 3.440 15,255 -0.03(-0.81%)
Mar 15, 2018 3.465 3.468 3.465 3.468 3,120 -0.00(-0.00%)
Mar 14, 2018 3.474 3.479 3.465 3.468 11,996 -0.01(-0.16%)
Mar 13, 2018 3.485 3.485 3.446 3.474 19,158 +0.05(+1.47%)
Mar 12, 2018 3.457 3.457 3.407 3.424 11,871 -0.03(-0.81%)
Mar 09, 2018 3.429 3.451 3.424 3.451 12,753 +0.05(+1.48%)
Mar 08, 2018 3.401 3.401 3.401 3.401 9,040 +0.01(+0.33%)
Mar 07, 2018 3.424 3.373 3.390 7,254 +0.02(+0.50%)
Mar 06, 2018 3.396 3.435 3.373 3.373 24,192 -0.03(-0.98%)
Mar 05, 2018 3.412 3.429 3.384 3.407 20,572 -0.04(-1.19%)
Mar 02, 2018 3.373 3.448 3.373 3.448 19,081 +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.