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 (%)
Oct 31, 2014 3.067 3.067 2.993 3.011 26,514 -0.01(-0.26%)
Oct 30, 2014 3.083 3.083 2.971 3.019 33,678 -0.01(-0.26%)
Oct 29, 2014 3.027 3.027 2.975 3.027 18,957 +0.00(+0.00%)
Oct 28, 2014 3.027 3.051 2.983 3.027 35,193 +0.02(+0.61%)
Oct 27, 2014 3.039 3.063 2.979 3.009 21,206 -0.03(-1.00%)
Oct 24, 2014 3.067 3.067 3.007 3.039 11,675 -0.02(-0.52%)
Oct 23, 2014 3.023 3.087 3.023 3.055 74,656 +0.04(+1.45%)
Oct 22, 2014 3.003 3.023 2.995 3.011 20,813 +0.03(+0.93%)
Oct 21, 2014 2.916 2.983 2.892 2.983 43,246 +0.08(+2.59%)
Oct 20, 2014 2.872 2.872 2.872 2.908 109,345 -0.05(-1.61%)
Oct 17, 2014 2.940 2.988 2.940 2.956 15,567 +0.02(+0.68%)
Oct 16, 2014 2.888 2.936 2.876 2.936 48,704 -0.02(-0.58%)
Oct 15, 2014 2.979 2.995 2.900 2.953 105,635 -0.07(-2.19%)
Oct 14, 2014 3.031 3.047 2.991 3.019 46,798 -0.00(-0.12%)
Oct 13, 2014 3.107 3.107 3.023 3.023 64,444 -0.08(-2.71%)
Oct 10, 2014 3.071 3.111 3.067 3.107 47,464 +0.05(+1.68%)
Oct 09, 2014 3.056 3.071 3.052 3.056 22,368 -0.00(-0.13%)
Oct 08, 2014 3.068 3.091 3.052 3.060 34,807 -0.00(-0.13%)
Oct 07, 2014 3.111 3.111 3.036 3.064 38,535 +0.02(+0.78%)
Oct 06, 2014 3.032 3.052 3.028 3.040 44,889 +0.01(+0.45%)
Oct 03, 2014 3.030 3.052 3.012 3.026 42,784 +0.03(+0.99%)
Oct 02, 2014 3.020 3.043 2.997 2.997 25,527 -0.02(-0.52%)
Oct 01, 2014 3.008 3.024 2.997 3.012 31,096 +0.02(+0.66%)
Sep 30, 2014 3.012 3.024 2.992 2.993 32,158 -0.01(-0.39%)
Sep 29, 2014 3.008 3.008 2.997 3.004 5,150 -0.01(-0.26%)
Sep 26, 2014 2.993 3.012 2.993 3.012 8,459 +0.01(+0.39%)
Sep 25, 2014 3.012 3.012 2.989 3.001 45,293 +0.00(+0.00%)
Sep 24, 2014 3.000 3.008 2.993 3.001 19,978 -0.01(-0.26%)
Sep 23, 2014 3.002 3.012 2.995 3.008 12,964 +0.02(+0.79%)
Sep 22, 2014 3.004 3.008 2.985 2.985 26,322 +0.00(+0.00%)
Sep 19, 2014 2.993 3.010 2.985 2.985 19,077 -0.02(-0.66%)
Sep 18, 2014 3.036 3.036 3.001 3.004 25,766 -0.02(-0.52%)
Sep 17, 2014 3.028 3.028 3.011 3.020 5,084 -0.01(-0.26%)
Sep 16, 2014 2.985 3.036 2.985 3.028 35,548 +0.02(+0.75%)
Sep 15, 2014 3.013 3.021 3.005 3.005 18,534 +0.00(+0.13%)
Sep 12, 2014 3.002 3.025 3.002 3.002 45,720 +0.00(+0.00%)
Sep 11, 2014 3.005 3.009 2.994 3.002 37,504 +0.00(+0.13%)
Sep 10, 2014 3.009 3.029 2.998 2.998 47,521 -0.03(-1.03%)
Sep 09, 2014 3.005 3.029 2.994 3.029 46,462 +0.02(+0.78%)
Sep 08, 2014 3.009 3.013 3.005 3.005 3,172 -0.00(-0.00%)
Sep 05, 2014 2.966 3.013 2.982 3.005 49,888 +0.02(+0.79%)
Sep 04, 2014 3.005 3.009 2.982 2.982 9,426 -0.02(-0.65%)
Sep 03, 2014 3.005 3.005 2.986 3.002 12,614 +0.01(+0.25%)
Sep 02, 2014 2.982 3.005 2.982 2.994 42,307 +0.01(+0.41%)
Aug 29, 2014 3.002 2.982 2.982 2.982 23,027 -0.01(-0.26%)
Aug 28, 2014 2.978 2.994 2.966 2.990 27,247 +0.00(+0.00%)
Aug 27, 2014 2.982 3.002 2.982 2.990 9,804 +0.01(+0.39%)
Aug 26, 2014 2.982 3.008 2.974 2.978 44,638 +0.01(+0.40%)
Aug 25, 2014 2.974 2.994 2.966 2.966 70,501 -0.02(-0.78%)
Aug 22, 2014 2.986 2.986 2.978 2.990 27,523 +0.00(+0.00%)
Aug 21, 2014 2.986 2.990 2.982 2.990 19,993 +0.01(+0.26%)
Aug 20, 2014 2.986 3.021 2.978 2.982 33,073 +0.00(+0.13%)
Aug 19, 2014 2.990 2.991 2.939 2.978 47,667 -0.03(-1.04%)
Aug 18, 2014 3.009 3.013 3.009 3.009 15,899 +0.00(+0.00%)
Aug 15, 2014 3.009 2.994 2.990 3.009 35,271 +0.02(+0.52%)
Aug 14, 2014 2.951 2.998 2.951 2.994 40,199 +0.03(+0.92%)
Aug 13, 2014 2.970 2.986 2.966 2.966 79,351 -0.01(-0.26%)
Aug 12, 2014 3.009 3.012 2.943 2.974 39,134 -0.02(-0.55%)
Aug 11, 2014 3.010 3.018 2.944 2.991 31,600 +0.03(+1.05%)
Aug 08, 2014 2.962 2.971 2.959 2.959 6,159 +0.00(+0.00%)
Aug 07, 2014 2.998 3.015 2.959 2.959 36,563 -0.01(-0.39%)
Aug 06, 2014 2.928 3.014 2.925 2.971 92,128 +0.06(+2.13%)
Aug 05, 2014 2.967 2.967 2.909 2.909 90,591 -0.06(-1.96%)
Aug 04, 2014 2.959 2.975 2.948 2.967 38,621 +0.01(+0.26%)
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.