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, 2016 2.552 2.552 2.538 2.538 25,321 +0.00(+0.19%)
May 27, 2016 2.509 2.533 2.533 2.533 23,452 +0.00(+0.18%)
May 26, 2016 2.538 2.544 2.528 2.528 27,622 -0.01(-0.37%)
May 25, 2016 2.519 2.541 2.519 2.538 12,843 +0.01(+0.56%)
May 24, 2016 2.509 2.523 2.502 2.523 36,781 +0.01(+0.56%)
May 23, 2016 2.495 2.528 2.477 2.509 46,187 +0.01(+0.42%)
May 20, 2016 2.505 2.505 2.491 2.499 12,126 +0.01(+0.33%)
May 19, 2016 2.491 2.502 2.491 2.491 20,774 -0.03(-1.12%)
May 18, 2016 2.523 2.523 2.514 2.519 18,614 +0.00(+0.19%)
May 17, 2016 2.570 2.570 2.505 2.514 50,808 -0.00(-0.02%)
May 16, 2016 2.487 2.529 2.487 2.515 90,069 +0.03(+1.12%)
May 13, 2016 2.487 2.505 2.486 2.487 16,087 -0.02(-0.74%)
May 12, 2016 2.501 2.505 2.488 2.505 24,342 +0.01(+0.56%)
May 11, 2016 2.515 2.515 2.459 2.491 27,615 -0.01(-0.37%)
May 10, 2016 2.487 2.505 2.496 2.501 20,377 +0.00(+0.18%)
May 09, 2016 2.515 2.515 2.487 2.496 39,355 -0.00(-0.19%)
May 06, 2016 2.491 2.510 2.488 2.501 36,237 +0.01(+0.56%)
May 05, 2016 2.487 2.496 2.487 2.487 5,976 -0.01(-0.37%)
May 04, 2016 2.491 2.496 2.486 2.496 12,882 +0.00(+0.19%)
May 03, 2016 2.426 2.505 2.515 2.491 46,370 -0.02(-0.92%)
May 02, 2016 2.515 2.515 2.491 2.515 28,729 +0.01(+0.37%)
Apr 29, 2016 2.510 2.510 2.482 2.505 40,364 +0.00(+0.19%)
Apr 28, 2016 2.501 2.501 2.490 2.501 12,787 +0.00(+0.00%)
Apr 27, 2016 2.496 2.501 2.487 2.501 27,871 +0.00(+0.19%)
Apr 26, 2016 2.505 2.505 2.454 2.496 86,078 +0.01(+0.37%)
Apr 25, 2016 2.487 2.496 2.473 2.487 25,250 -0.01(-0.37%)
Apr 22, 2016 2.491 2.509 2.491 2.496 35,790 +0.00(+0.19%)
Apr 21, 2016 2.478 2.491 2.477 2.491 54,315 +0.00(+0.11%)
Apr 20, 2016 2.496 2.501 2.487 2.489 22,539 -0.00(-0.11%)
Apr 19, 2016 2.505 2.510 2.482 2.491 18,105 -0.00(-0.04%)
Apr 18, 2016 2.497 2.502 2.481 2.492 39,620 +0.00(+0.19%)
Apr 15, 2016 2.477 2.488 2.474 2.488 18,195 +0.01(+0.56%)
Apr 14, 2016 2.460 2.479 2.460 2.474 40,365 +0.03(+1.13%)
Apr 13, 2016 2.456 2.456 2.446 2.446 12,343 +0.00(+0.19%)
Apr 12, 2016 2.443 2.446 2.442 2.442 3,344 +0.00(+0.19%)
Apr 11, 2016 2.442 2.451 2.437 2.437 39,922 -0.01(-0.38%)
Apr 08, 2016 2.442 2.456 2.442 2.446 41,441 +0.00(+0.00%)
Apr 07, 2016 2.456 2.465 2.446 2.446 7,622 -0.00(-0.19%)
Apr 06, 2016 2.446 2.451 2.446 2.451 453 +0.00(+0.19%)
Apr 05, 2016 2.442 2.451 2.442 2.446 30,884 +0.00(+0.00%)
Apr 04, 2016 2.442 2.469 2.442 2.446 16,061 -0.02(-0.75%)
Apr 01, 2016 2.437 2.469 2.433 2.465 86,655 +0.01(+0.38%)
Mar 31, 2016 2.446 2.465 2.442 2.456 35,516 +0.01(+0.38%)
Mar 30, 2016 2.428 2.446 2.422 2.446 18,518 +0.01(+0.57%)
Mar 29, 2016 2.410 2.433 2.410 2.433 30,862 +0.00(+0.00%)
Mar 28, 2016 2.433 2.433 2.423 2.433 28,915 +0.01(+0.38%)
Mar 24, 2016 2.419 2.423 2.423 2.423 22,573 -0.00(-0.02%)
Mar 23, 2016 2.428 2.428 2.424 2.424 1,706 -0.01(-0.36%)
Mar 22, 2016 2.437 2.437 2.422 2.433 14,173 +0.00(+0.00%)
Mar 21, 2016 2.410 2.433 2.410 2.433 19,601 +0.01(+0.40%)
Mar 18, 2016 2.419 2.423 2.391 2.423 37,730 +0.00(+0.06%)
Mar 17, 2016 2.419 2.428 2.419 2.421 18,948 +0.01(+0.30%)
Mar 16, 2016 2.391 2.414 2.390 2.414 24,635 +0.01(+0.58%)
Mar 15, 2016 2.387 2.405 2.387 2.400 29,749 -0.01(-0.47%)
Mar 14, 2016 2.357 2.416 2.357 2.412 59,046 +0.00(+0.00%)
Mar 11, 2016 2.398 2.412 2.393 2.412 10,086 +0.02(+0.96%)
Mar 10, 2016 2.389 2.389 2.375 2.389 17,267 +0.01(+0.58%)
Mar 09, 2016 2.357 2.375 2.357 2.375 30,594 +0.01(+0.39%)
Mar 08, 2016 2.357 2.370 2.357 2.366 19,588 +0.01(+0.58%)
Mar 07, 2016 2.343 2.361 2.343 2.352 26,511 +0.01(+0.23%)
Mar 04, 2016 2.297 2.347 2.297 2.347 37,495 +0.03(+1.14%)
Mar 03, 2016 2.307 2.320 2.307 2.320 7,956 +0.01(+0.40%)
Mar 02, 2016 2.288 2.315 2.288 2.311 36,048 +0.01(+0.40%)
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.