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, 2022 5.124 5.189 5.025 5.173 26,605 +0.15(+2.92%)
Mar 30, 2022 4.928 5.058 4.928 5.026 7,857 -0.02(-0.48%)
Mar 29, 2022 4.855 5.067 4.836 5.050 18,467 +0.22(+4.56%)
Mar 28, 2022 4.977 4.977 4.781 4.830 7,680 -0.03(-0.67%)
Mar 25, 2022 4.912 4.912 4.781 4.863 7,741 +0.07(+1.36%)
Mar 24, 2022 4.912 4.920 4.773 4.797 15,016 -0.04(-0.84%)
Mar 23, 2022 4.952 4.952 4.838 4.838 1,110 -0.04(-0.84%)
Mar 22, 2022 4.859 4.912 4.853 4.879 14,616 +0.11(+2.22%)
Mar 21, 2022 4.765 4.895 4.765 4.773 2,290 -0.06(-1.25%)
Mar 18, 2022 4.781 4.864 4.740 4.833 4,733 +0.02(+0.41%)
Mar 17, 2022 4.895 4.928 4.814 4.814 3,417 -0.10(-1.99%)
Mar 16, 2022 4.773 5.010 4.773 4.912 6,928 +0.04(+0.84%)
Mar 15, 2022 4.895 4.895 4.740 4.871 3,707 +0.13(+2.81%)
Mar 14, 2022 4.738 4.924 4.738 4.738 10,692 -0.04(-0.85%)
Mar 11, 2022 4.908 4.908 4.778 4.778 7,187 -0.03(-0.70%)
Mar 10, 2022 4.819 4.851 4.812 4.812 1,223 -0.02(-0.48%)
Mar 09, 2022 4.831 4.835 4.831 4.835 596 +0.09(+1.88%)
Mar 08, 2022 4.859 4.892 4.705 4.746 22,700 -0.03(-0.68%)
Mar 07, 2022 4.746 4.900 4.746 4.778 12,431 -0.05(-1.01%)
Mar 04, 2022 4.940 5.013 4.778 4.827 14,080 -0.19(-3.72%)
Mar 03, 2022 5.038 5.086 4.989 5.013 4,996 +0.02(+0.41%)
Mar 02, 2022 5.086 5.086 4.993 4.993 1,212 +0.11(+2.24%)
Mar 01, 2022 4.916 5.086 4.884 4.884 13,780 +0.02(+0.50%)
Feb 28, 2022 5.021 5.062 4.794 4.859 6,851 -0.03(-0.66%)
Feb 25, 2022 4.689 4.948 4.754 4.892 6,592 +0.15(+3.07%)
Feb 24, 2022 4.657 4.839 4.657 4.746 17,246 +0.02(+0.34%)
Feb 23, 2022 4.948 5.013 4.608 4.730 41,799 -0.22(-4.50%)
Feb 22, 2022 4.965 5.086 4.900 4.952 7,680 -0.06(-1.21%)
Feb 18, 2022 5.013 0 +0.05(+0.98%)
Feb 17, 2022 4.989 5.005 4.948 4.965 2,467 +0.00(+0.00%)
Feb 16, 2022 5.046 5.046 4.908 4.965 9,661 -0.11(-2.15%)
Feb 15, 2022 5.038 5.127 5.021 5.074 2,055 +0.06(+1.29%)
Feb 14, 2022 5.026 5.038 4.929 5.009 12,341 -0.08(-1.58%)
Feb 11, 2022 5.227 5.227 4.977 5.090 5,989 -0.11(-2.05%)
Feb 10, 2022 5.082 5.197 5.066 5.197 12,452 -0.03(-0.57%)
Feb 09, 2022 5.186 5.227 5.058 5.227 11,799 +0.12(+2.36%)
Feb 08, 2022 4.993 5.130 4.993 5.106 11,778 +0.13(+2.58%)
Feb 07, 2022 5.299 5.307 4.833 4.977 35,829 -0.14(-2.67%)
Feb 04, 2022 5.154 5.219 5.084 5.114 12,814 +0.03(+0.63%)
Feb 03, 2022 5.235 5.002 5.082 6,495 -0.19(-3.65%)
Feb 02, 2022 5.267 5.299 5.267 5.275 2,621 +0.05(+0.92%)
Feb 01, 2022 5.243 5.267 4.996 5.227 13,993 +0.05(+0.93%)
Jan 31, 2022 4.913 5.215 5.178 12,263 +0.11(+2.22%)
Jan 28, 2022 4.945 5.066 4.800 5.066 12,268 +0.16(+3.28%)
Jan 27, 2022 4.937 4.985 4.841 4.905 5,429 +0.05(+0.99%)
Jan 26, 2022 4.945 4.945 4.792 4.857 7,494 +0.03(+0.67%)
Jan 25, 2022 5.105 5.105 4.825 4.825 26,917 -0.14(-2.74%)
Jan 24, 2022 5.162 5.162 4.865 4.960 47,192 -0.25(-4.80%)
Jan 21, 2022 5.395 5.395 5.162 5.211 22,517 -0.28(-5.12%)
Jan 20, 2022 5.468 5.500 5.299 5.492 26,110 -0.14(-2.43%)
Jan 19, 2022 5.371 5.629 5.267 5.629 27,315 +0.29(+5.42%)
Jan 18, 2022 5.387 5.387 5.259 5.339 25,227 +0.07(+1.30%)
Jan 14, 2022 5.271 0 -0.09(-1.70%)
Jan 13, 2022 5.315 5.390 5.271 5.362 11,296 -0.01(-0.24%)
Jan 12, 2022 5.263 5.374 5.263 5.374 14,470 +0.20(+3.86%)
Jan 11, 2022 5.390 5.390 5.175 5.175 34,313 -0.13(-2.41%)
Jan 10, 2022 5.263 5.303 5.263 5.303 11,271 +0.02(+0.30%)
Jan 07, 2022 5.263 5.390 5.263 5.287 23,053 -0.06(-1.12%)
Jan 06, 2022 5.374 5.374 5.315 5.346 4,024 +0.07(+1.36%)
Jan 05, 2022 5.345 5.366 5.275 5.275 25,974 -0.07(-1.27%)
Jan 04, 2022 5.454 5.582 5.119 5.342 99,948 -0.20(-3.60%)
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.