Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2016 2.271 2.289 2.241 2.271 22,977 +0.03(+1.21%)
Jan 28, 2016 2.221 2.243 2.221 2.243 22,966 +0.03(+1.25%)
Jan 27, 2016 2.216 2.225 2.203 2.216 51,889 -0.00(-0.22%)
Jan 26, 2016 2.194 2.225 2.185 2.221 18,774 +0.04(+1.66%)
Jan 25, 2016 2.194 2.194 2.162 2.185 49,939 +0.00(+0.00%)
Jan 22, 2016 2.194 2.194 2.176 2.185 11,014 +0.02(+1.05%)
Jan 21, 2016 2.100 2.176 2.100 2.162 26,749 +0.02(+0.85%)
Jan 20, 2016 2.171 2.171 2.099 2.144 77,236 -0.03(-1.46%)
Jan 19, 2016 2.230 2.230 2.171 2.176 96,652 -0.01(-0.66%)
Jan 15, 2016 2.244 2.190 2.190 2.190 196,716 -0.06(-2.78%)
Jan 14, 2016 2.262 2.275 2.239 2.253 96,839 -0.02(-0.76%)
Jan 13, 2016 2.289 2.289 2.270 2.270 3,463 -0.02(-0.81%)
Jan 12, 2016 2.315 2.324 2.289 2.289 52,010 -0.03(-1.35%)
Jan 11, 2016 2.347 2.347 2.320 2.320 15,639 -0.03(-1.12%)
Jan 08, 2016 2.383 2.383 2.338 2.346 7,011 +0.01(+0.36%)
Jan 07, 2016 2.356 2.356 2.338 2.338 37,543 -0.03(-1.16%)
Jan 06, 2016 2.360 2.378 2.360 2.365 7,069 -0.00(-0.16%)
Jan 05, 2016 2.365 2.396 2.365 2.369 28,786 -0.01(-0.38%)
Jan 04, 2016 2.392 2.392 2.338 2.378 78,117 +0.00(+0.00%)
Dec 31, 2015 2.392 2.378 2.378 2.378 22,552 +0.00(+0.19%)
Dec 30, 2015 2.378 2.383 2.362 2.374 7,413 +0.01(+0.57%)
Dec 29, 2015 2.360 2.378 2.351 2.360 16,914 -0.00(-0.19%)
Dec 28, 2015 2.342 2.378 2.342 2.365 27,428 -0.01(-0.38%)
Dec 24, 2015 2.347 2.374 2.374 2.374 62,967 +0.02(+0.76%)
Dec 23, 2015 2.338 2.360 2.338 2.356 24,271 +0.02(+0.77%)
Dec 22, 2015 2.311 2.338 2.306 2.338 33,086 +0.02(+0.97%)
Dec 21, 2015 2.297 2.320 2.297 2.315 26,642 -0.00(-0.19%)
Dec 18, 2015 2.315 2.320 2.301 2.320 60,758 +0.00(+0.19%)
Dec 17, 2015 2.297 2.315 2.297 2.315 61,093 +0.02(+0.78%)
Dec 16, 2015 2.203 2.297 2.203 2.297 108,026 +0.04(+1.78%)
Dec 15, 2015 2.226 2.259 2.226 2.257 84,358 +0.03(+1.41%)
Dec 14, 2015 2.266 2.266 2.217 2.226 46,663 -0.03(-1.18%)
Dec 11, 2015 2.306 2.306 2.244 2.252 113,477 -0.05(-2.31%)
Dec 10, 2015 2.306 2.306 2.283 2.306 58,679 -0.00(-0.19%)
Dec 09, 2015 2.337 2.337 2.310 2.310 36,313 -0.01(-0.38%)
Dec 08, 2015 2.341 2.341 2.319 2.319 52,960 -0.02(-0.73%)
Dec 07, 2015 2.359 2.368 2.310 2.336 81,253 -0.02(-0.97%)
Dec 04, 2015 2.350 2.359 2.341 2.359 17,776 -0.00(-0.19%)
Dec 03, 2015 2.381 2.381 2.337 2.363 85,791 -0.00(-0.19%)
Dec 02, 2015 2.363 2.385 2.354 2.368 72,464 +0.00(+0.19%)
Dec 01, 2015 2.346 2.368 2.346 2.363 98,849 +0.01(+0.57%)
Nov 30, 2015 2.359 2.359 2.337 2.350 24,060 +0.00(+0.19%)
Nov 27, 2015 2.341 2.354 2.337 2.346 45,612 -0.00(-0.19%)
Nov 25, 2015 2.346 2.350 2.350 2.350 55,030 +0.00(+0.00%)
Nov 24, 2015 2.359 2.361 2.341 2.350 55,768 +0.00(+0.00%)
Nov 23, 2015 2.363 2.363 2.350 2.350 16,894 -0.01(-0.56%)
Nov 20, 2015 2.363 2.368 2.350 2.363 24,526 +0.00(+0.00%)
Nov 19, 2015 2.368 2.377 2.337 2.363 22,483 +0.00(+0.00%)
Nov 18, 2015 2.354 2.381 2.354 2.363 22,203 +0.01(+0.28%)
Nov 17, 2015 2.368 2.377 2.356 2.357 32,745 -0.02(-1.02%)
Nov 16, 2015 2.368 2.381 2.359 2.381 29,902 +0.01(+0.56%)
Nov 13, 2015 2.394 2.394 2.350 2.368 16,761 -0.02(-0.92%)
Nov 12, 2015 2.363 2.390 2.346 2.390 75,885 -0.02(-0.73%)
Nov 11, 2015 2.399 2.412 2.399 2.407 31,955 +0.01(+0.37%)
Nov 10, 2015 2.385 2.404 2.385 2.398 249,940 -0.01(-0.37%)
Nov 09, 2015 2.421 2.451 2.407 2.407 80,445 -0.04(-1.44%)
Nov 06, 2015 2.416 2.442 2.416 2.442 37,146 +0.00(+0.00%)
Nov 05, 2015 2.425 2.442 2.425 2.442 28,819 +0.00(+0.18%)
Nov 04, 2015 2.434 2.438 2.429 2.438 56,611 -0.00(-0.18%)
Nov 03, 2015 2.432 2.444 2.430 2.442 55,211 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.