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 (%)
Nov 29, 2002 1.953 1.965 1.940 1.940 34,923 +0.00(+0.00%)
Nov 27, 2002 1.880 1.955 1.880 1.940 88,499 +0.04(+1.85%)
Nov 26, 2002 1.902 1.920 1.902 1.905 19,446 -0.01(-0.66%)
Nov 25, 2002 1.890 1.940 1.890 1.918 67,465 +0.00(+0.13%)
Nov 22, 2002 1.865 1.915 1.860 1.915 47,226 +0.06(+3.40%)
Nov 21, 2002 1.839 1.875 1.839 1.852 43,257 +0.01(+0.68%)
Nov 20, 2002 1.814 1.839 1.814 1.839 19,842 +0.00(+0.00%)
Nov 19, 2002 1.834 1.839 1.807 1.839 44,844 +0.01(+0.27%)
Nov 18, 2002 1.827 1.834 1.804 1.834 49,607 +0.00(+0.00%)
Nov 15, 2002 1.824 1.837 1.822 1.834 23,414 +0.02(+0.83%)
Nov 14, 2002 1.839 1.839 1.817 1.819 72,625 -0.03(-1.37%)
Nov 13, 2002 1.802 1.844 1.802 1.844 15,080 +0.00(+0.00%)
Nov 12, 2002 1.844 1.865 1.844 1.844 26,986 +0.01(+0.27%)
Nov 11, 2002 1.935 1.935 1.839 1.839 41,273 -0.10(-5.19%)
Nov 08, 2002 1.940 1.955 1.940 1.940 3,968 +0.03(+1.32%)
Nov 07, 2002 1.915 1.915 1.865 1.915 29,367 -0.02(-1.04%)
Nov 06, 2002 1.860 1.935 1.860 1.935 50,400 +0.08(+4.49%)
Nov 05, 2002 1.877 1.877 1.847 1.852 21,827 -0.03(-1.47%)
Nov 04, 2002 1.890 1.913 1.880 1.880 28,970 +0.02(+0.81%)
Nov 01, 2002 1.834 1.865 1.829 1.865 37,304 +0.04(+2.07%)
Oct 31, 2002 1.834 1.844 1.827 1.827 32,145 +0.00(+0.00%)
Oct 30, 2002 1.829 1.850 1.794 1.827 50,004 +0.01(+0.55%)
Oct 29, 2002 1.814 1.827 1.779 1.817 73,418 -0.01(-0.69%)
Oct 28, 2002 1.865 1.865 1.819 1.829 35,717 -0.03(-1.49%)
Oct 25, 2002 1.804 1.857 1.804 1.857 68,259 +0.08(+4.39%)
Oct 24, 2002 1.789 1.804 1.779 1.779 56,750 +0.00(+0.00%)
Oct 23, 2002 1.812 1.812 1.779 1.779 25,795 -0.05(-2.49%)
Oct 22, 2002 1.789 1.832 1.779 1.824 23,811 +0.02(+1.12%)
Oct 21, 2002 1.779 1.814 1.779 1.804 12,699 +0.02(+0.99%)
Oct 18, 2002 1.802 1.814 1.787 1.787 25,795 -0.01(-0.28%)
Oct 17, 2002 1.781 1.814 1.781 1.792 36,114 +0.02(+0.85%)
Oct 16, 2002 1.802 1.802 1.769 1.776 20,636 -0.02(-1.26%)
Oct 15, 2002 1.774 1.802 1.774 1.799 21,430 +0.04(+2.15%)
Oct 14, 2002 1.739 1.804 1.739 1.761 97,230 +0.03(+1.75%)
Oct 11, 2002 1.724 1.744 1.713 1.731 28,573 +0.03(+1.93%)
Oct 10, 2002 1.713 1.751 1.676 1.698 595,286 -0.05(-2.60%)
Oct 09, 2002 1.776 1.776 1.729 1.744 63,497 -0.06(-3.22%)
Oct 08, 2002 1.781 1.814 1.781 1.802 26,986 +0.00(+0.14%)
Oct 07, 2002 1.799 1.809 1.779 1.799 198,428 +0.01(+0.56%)
Oct 04, 2002 1.807 1.827 1.781 1.789 44,448 -0.02(-0.98%)
Oct 03, 2002 1.814 1.824 1.799 1.807 38,495 -0.03(-1.78%)
Oct 02, 2002 1.844 1.850 1.824 1.839 19,446 -0.02(-0.82%)
Oct 01, 2002 1.812 1.862 1.812 1.855 44,051 +0.05(+2.51%)
Sep 30, 2002 1.867 1.867 1.797 1.809 69,450 -0.07(-3.62%)
Sep 27, 2002 1.890 1.902 1.877 1.877 43,257 +0.00(+0.00%)
Sep 26, 2002 1.915 1.950 1.877 1.877 23,017 -0.04(-1.97%)
Sep 25, 2002 1.913 1.930 1.890 1.915 49,607 +0.00(+0.13%)
Sep 24, 2002 1.940 1.940 1.890 1.913 27,780 -0.04(-2.06%)
Sep 23, 2002 1.915 1.978 1.915 1.953 64,687 +0.05(+2.79%)
Sep 20, 2002 1.895 1.913 1.895 1.900 32,145 -0.02(-0.79%)
Sep 19, 2002 1.988 2.016 1.902 1.915 42,066 -0.06(-3.18%)
Sep 18, 2002 1.965 1.991 1.953 1.978 34,923 +0.00(+0.00%)
Sep 17, 2002 1.955 1.991 1.953 1.978 52,782 +0.02(+1.03%)
Sep 16, 2002 1.953 1.978 1.940 1.958 25,795 +0.01(+0.65%)
Sep 13, 2002 1.928 1.945 1.928 1.945 5,556 +0.02(+0.92%)
Sep 12, 2002 1.918 1.965 1.918 1.928 39,288 -0.04(-1.92%)
Sep 11, 2002 1.991 1.991 1.965 1.965 17,064 +0.00(+0.00%)
Sep 10, 2002 1.965 1.991 1.940 1.965 53,575 -0.03(-1.27%)
Sep 09, 2002 2.016 2.016 1.978 1.991 18,255 -0.01(-0.63%)
Sep 06, 2002 1.983 2.051 1.983 2.003 70,243 +0.01(+0.51%)
Sep 05, 2002 1.981 2.016 1.981 1.993 38,495 +0.01(+0.64%)
Sep 04, 2002 2.003 2.013 1.981 1.981 19,842 -0.01(-0.25%)
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.