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 (%)
Mar 31, 2020 3.240 3.363 3.240 3.281 17,832 -0.02(-0.68%)
Mar 30, 2020 3.278 3.343 3.247 3.304 8,953 +0.01(+0.37%)
Mar 27, 2020 3.384 3.384 3.222 3.292 20,479 -0.11(-3.31%)
Mar 26, 2020 3.076 3.493 3.072 3.404 44,299 +0.38(+12.42%)
Mar 25, 2020 2.899 3.076 2.803 3.028 59,793 +0.32(+11.87%)
Mar 24, 2020 2.564 2.810 2.564 2.707 41,895 +0.28(+11.55%)
Mar 23, 2020 2.864 2.864 2.372 2.427 73,522 -0.34(-12.35%)
Mar 20, 2020 2.839 2.964 2.745 2.769 57,195 +0.16(+6.30%)
Mar 19, 2020 2.317 2.605 2.317 2.605 73,876 +0.38(+16.87%)
Mar 18, 2020 2.844 2.946 2.147 2.229 148,397 -1.16(-34.14%)
Mar 17, 2020 3.425 3.521 3.384 3.384 24,671 -0.01(-0.25%)
Mar 16, 2020 3.521 3.589 3.393 3.393 35,528 -0.26(-7.22%)
Mar 13, 2020 3.420 3.657 3.386 3.657 77,530 +0.22(+6.40%)
Mar 12, 2020 3.690 3.705 3.416 3.437 46,772 -0.32(-8.56%)
Mar 11, 2020 3.894 3.894 3.690 3.758 20,137 -0.14(-3.48%)
Mar 10, 2020 3.914 4.120 3.778 3.894 62,373 -0.01(-0.35%)
Mar 09, 2020 4.178 4.178 3.894 3.907 40,295 -0.34(-7.97%)
Mar 06, 2020 4.219 4.273 4.063 4.246 19,936 -0.07(-1.72%)
Mar 05, 2020 4.280 4.327 4.212 4.320 34,348 +0.03(+0.79%)
Mar 04, 2020 4.266 4.286 4.242 4.286 35,546 +0.07(+1.61%)
Mar 03, 2020 4.286 4.286 4.212 4.219 32,492 +0.05(+1.30%)
Mar 02, 2020 4.105 4.212 4.050 4.164 27,921 +0.07(+1.82%)
Feb 28, 2020 4.293 4.303 3.923 4.090 87,277 -0.33(-7.36%)
Feb 27, 2020 4.422 4.460 4.354 4.415 67,604 -0.13(-2.96%)
Feb 26, 2020 4.578 4.591 4.503 4.550 34,550 -0.04(-0.83%)
Feb 25, 2020 4.652 4.706 4.523 4.588 47,648 -0.02(-0.51%)
Feb 24, 2020 4.720 4.745 4.611 4.611 51,380 -0.15(-3.13%)
Feb 21, 2020 4.767 4.781 4.699 4.760 33,670 +0.03(+0.57%)
Feb 20, 2020 4.686 4.740 4.686 4.733 35,461 +0.05(+1.01%)
Feb 19, 2020 4.774 4.774 4.645 4.686 106,305 -0.08(-1.68%)
Feb 18, 2020 4.672 4.774 4.652 4.766 47,044 +0.01(+0.28%)
Feb 14, 2020 4.696 4.775 4.696 4.752 21,558 +0.02(+0.52%)
Feb 13, 2020 4.681 4.738 4.681 4.728 17,006 +0.01(+0.27%)
Feb 12, 2020 4.674 4.752 4.671 4.715 16,809 -0.02(-0.42%)
Feb 11, 2020 4.775 4.775 4.695 4.735 18,573 +0.00(+0.00%)
Feb 10, 2020 4.775 4.775 4.674 4.735 38,673 -0.02(-0.44%)
Feb 07, 2020 4.701 4.762 4.648 4.756 62,148 +0.11(+2.48%)
Feb 06, 2020 4.661 4.775 4.625 4.641 25,023 +0.06(+1.32%)
Feb 05, 2020 4.600 4.708 4.570 4.580 31,416 -0.04(-0.95%)
Feb 04, 2020 4.607 4.685 4.567 4.624 57,034 -0.01(-0.22%)
Feb 03, 2020 4.674 4.674 4.506 4.634 40,331 +0.03(+0.58%)
Jan 31, 2020 4.553 4.708 4.553 4.607 40,143 +0.06(+1.21%)
Jan 30, 2020 4.607 4.640 4.473 4.552 17,450 -0.03(-0.63%)
Jan 29, 2020 4.560 4.634 4.540 4.581 19,318 +0.09(+2.11%)
Jan 28, 2020 4.471 4.618 4.471 4.486 8,266 +0.01(+0.31%)
Jan 27, 2020 4.661 4.661 4.452 4.473 59,438 -0.13(-2.92%)
Jan 24, 2020 4.674 4.762 4.587 4.607 14,124 +0.01(+0.15%)
Jan 23, 2020 4.604 4.713 4.587 4.600 33,595 -0.03(-0.58%)
Jan 22, 2020 4.695 4.819 4.536 4.627 60,455 +0.01(+0.15%)
Jan 21, 2020 4.545 4.671 4.506 4.621 15,660 +0.08(+1.78%)
Jan 17, 2020 4.539 4.708 4.509 4.540 20,071 +0.04(+0.90%)
Jan 16, 2020 4.493 4.587 4.493 4.500 7,780 -0.02(-0.39%)
Jan 15, 2020 4.574 4.574 4.439 4.517 40,033 -0.06(-1.23%)
Jan 14, 2020 4.493 4.574 4.493 4.574 26,961 +0.11(+2.52%)
Jan 13, 2020 4.421 4.461 4.371 4.461 17,798 +0.09(+2.08%)
Jan 10, 2020 4.428 4.428 4.343 4.370 14,375 -0.02(-0.55%)
Jan 09, 2020 4.401 4.401 4.388 4.394 8,315 +0.02(+0.53%)
Jan 08, 2020 4.334 4.371 4.307 4.371 12,482 -0.01(-0.23%)
Jan 07, 2020 4.381 4.414 4.381 4.381 28,000 +0.05(+1.08%)
Jan 06, 2020 4.334 4.434 4.334 4.334 7,368 -0.06(-1.29%)
Jan 03, 2020 4.386 4.391 4.369 4.391 3,144 +0.04(+1.00%)
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.