MFS Special Value Trust (MFV) Historical Stock Data
4.41 ↑0.00 (0.00%)
As of April 10, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, MFV is up 0.30% a day on average. There have been 24 days where MFS Special Value Trust closed green and 6 days where MFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.40 | 4.42 | 244.92K |
| 2024-04-09 | 4.41 | 4.42 | ↑$0.00 (0.11%) | 4.41 | 4.42 | 27.04K |
| 2024-04-08 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.40 | 4.42 | 26.75K |
| 2024-04-05 | 4.41 | 4.41 | ↓$0.00 (0.00%) | 4.41 | 4.41 | 5.20K |
| 2024-04-04 | 4.42 | 4.41 | ↓$0.01 (-0.17%) | 4.40 | 4.42 | 31.12K |
| 2024-04-03 | 4.39 | 4.41 | ↑$0.02 (0.46%) | 4.39 | 4.44 | 40.82K |
| 2024-04-02 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.39 | 4.41 | 36.32K |
| 2024-04-01 | 4.47 | 4.43 | ↓$0.04 (-0.89%) | 4.42 | 4.47 | 26.31K |
| 2024-03-28 | 4.39 | 4.45 | ↑$0.06 (1.37%) | 4.39 | 4.45 | 24.98K |
| 2024-03-27 | 4.40 | 4.41 | ↑$0.01 (0.17%) | 4.40 | 4.41 | 18.11K |
| 2024-03-26 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.38 | 4.40 | 35.30K |
| 2024-03-25 | 4.37 | 4.39 | ↑$0.01 (0.31%) | 4.36 | 4.40 | 26.14K |
| 2024-03-22 | 4.35 | 4.38 | ↑$0.03 (0.69%) | 4.30 | 4.41 | 94.91K |
| 2024-03-21 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.36 | 4.40 | 31.47K |
| 2024-03-20 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.36 | 4.38 | 68.07K |
| 2024-03-19 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.35 | 4.37 | 59.25K |
| 2024-03-18 | 4.32 | 4.36 | ↑$0.04 (0.93%) | 4.32 | 4.37 | 118.30K |
| 2024-03-15 | 4.35 | 4.36 | ↑$0.02 (0.35%) | 4.35 | 4.37 | 23.20K |
| 2024-03-14 | 4.30 | 4.36 | ↑$0.06 (1.40%) | 4.30 | 4.38 | 254.95K |
| 2024-03-13 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.28 | 4.38 | 41.47K |
| 2024-03-12 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.35 | 4.37 | 45.06K |
| 2024-03-11 | 4.38 | 4.38 | ↑$0.00 (0.10%) | 4.38 | 4.39 | 42.41K |
| 2024-03-08 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.37 | 4.39 | 15.46K |
| 2024-03-07 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.35 | 4.38 | 77.96K |
| 2024-03-06 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.31 | 4.35 | 18.08K |
| 2024-03-05 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.31 | 4.32 | 55.45K |
| 2024-03-04 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 4.27 | 4.31 | 125.26K |
| 2024-03-01 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.30 | 4.35 | 39.99K |
| 2024-02-29 | 4.36 | 4.32 | ↓$0.04 (-0.92%) | 4.31 | 4.36 | 8.08K |
| 2024-02-28 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.28 | 4.36 | 33.15K |
Create an account or log in to view more rows.
$MFV gonna come down hard today
$MFV nearing a decent swing entry point
$MFV Not Selling
Hodling for thousands!
$MFV Waiting waiting waiting — you know for what !!! Announcement!!!
$MFV I'll say it again slowwwllyyyy! Better stocks to short by far
$MFV Going up
$MFV Market is down
No worries
$MFV Spike it!
$MFV man this will be good in coming weeks
$MFV so tired of this pos let's fly already