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 )

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 (%)
Nov 30, 2022 3.861 3.948 3.817 3.843 21,433 +0.03(+0.91%)
Nov 29, 2022 3.861 3.861 3.809 3.809 8,294 -0.01(-0.23%)
Nov 28, 2022 3.843 3.870 3.809 3.817 10,494 -0.02(-0.43%)
Nov 25, 2022 3.834 3.834 3.834 3.834 1,342 +0.01(+0.20%)
Nov 23, 2022 3.791 3.870 3.765 3.826 21,402 +0.08(+2.15%)
Nov 22, 2022 3.722 3.753 3.713 3.745 19,236 +0.02(+0.64%)
Nov 21, 2022 3.704 3.757 3.704 3.722 12,215 -0.02(-0.47%)
Nov 18, 2022 3.771 3.771 3.730 3.739 2,559 +0.01(+0.23%)
Nov 17, 2022 3.739 3.783 3.696 3.730 27,098 -0.03(-0.69%)
Nov 16, 2022 3.783 3.783 3.704 3.757 28,979 -0.05(-1.37%)
Nov 15, 2022 3.861 3.861 3.783 3.809 11,240 +0.02(+0.60%)
Nov 14, 2022 3.820 3.827 3.777 3.786 12,831 -0.02(-0.48%)
Nov 11, 2022 3.803 3.829 3.769 3.804 10,372 +0.02(+0.48%)
Nov 10, 2022 3.777 3.838 3.671 3.786 13,130 +0.09(+2.57%)
Nov 09, 2022 3.661 3.708 3.661 3.691 8,228 +0.02(+0.47%)
Nov 08, 2022 3.682 3.682 3.665 3.674 731 +0.00(+0.00%)
Nov 07, 2022 3.613 3.674 3.613 3.674 1,138 +0.06(+1.67%)
Nov 04, 2022 3.648 3.648 3.570 3.613 11,189 -0.01(-0.24%)
Nov 03, 2022 3.588 3.717 3.588 3.622 20,065 -0.11(-3.00%)
Nov 02, 2022 3.734 3.760 3.709 3.734 891 +0.00(+0.00%)
Nov 01, 2022 3.700 3.838 3.700 3.734 11,830 +0.04(+1.11%)
Oct 31, 2022 3.726 3.744 3.665 3.693 12,375 -0.01(-0.17%)
Oct 28, 2022 3.682 3.717 3.682 3.700 2,251 +0.05(+1.42%)
Oct 27, 2022 3.622 3.674 3.553 3.648 13,295 +0.05(+1.44%)
Oct 26, 2022 3.599 3.599 3.596 3.596 1,072 +0.03(+0.97%)
Oct 25, 2022 3.536 3.562 3.536 3.562 1,136 +0.04(+1.23%)
Oct 24, 2022 3.544 3.560 3.496 3.519 49,237 +0.00(+0.00%)
Oct 20, 2022 3.519 62 -0.03(-0.72%)
Oct 19, 2022 3.605 3.605 3.536 3.544 12,841 -0.07(-1.92%)
Oct 18, 2022 3.613 3.613 3.519 3.613 10,525 +0.08(+2.38%)
Oct 17, 2022 3.504 3.538 3.484 3.529 10,979 +0.08(+2.23%)
Oct 14, 2022 3.529 3.529 3.453 3.453 7,796 -0.03(-0.74%)
Oct 13, 2022 3.401 3.478 3.392 3.478 20,331 +0.04(+1.24%)
Oct 12, 2022 3.418 3.538 3.402 3.435 8,841 +0.02(+0.50%)
Oct 11, 2022 3.393 3.512 3.393 3.418 7,239 -0.05(-1.48%)
Oct 10, 2022 3.478 3.525 3.461 3.470 3,297 -0.07(-1.93%)
Oct 07, 2022 3.529 3.538 3.483 3.538 10,504 -0.00(-0.12%)
Oct 06, 2022 3.581 3.589 3.542 3.542 18,175 -0.07(-2.01%)
Oct 05, 2022 3.589 3.615 3.572 3.615 5,832 -0.02(-0.52%)
Oct 04, 2022 3.589 3.641 3.571 3.634 15,205 +0.12(+3.46%)
Oct 03, 2022 3.517 3.581 3.478 3.512 72,384 +0.05(+1.48%)
Sep 30, 2022 3.461 3.564 3.461 3.461 11,576 +0.01(+0.25%)
Sep 29, 2022 3.410 3.478 3.376 3.453 12,489 -0.05(-1.46%)
Sep 28, 2022 3.487 3.581 3.435 3.504 17,344 +0.07(+1.99%)
Sep 27, 2022 3.547 3.550 3.384 3.435 15,682 -0.04(-1.23%)
Sep 26, 2022 3.615 3.615 3.453 3.478 25,654 -0.15(-4.01%)
Sep 23, 2022 3.735 3.740 3.581 3.623 29,730 -0.19(-4.93%)
Sep 22, 2022 3.854 3.871 3.700 3.811 9,199 -0.11(-2.83%)
Sep 21, 2022 3.957 3.982 3.897 3.923 10,820 -0.03(-0.76%)
Sep 20, 2022 3.982 3.982 3.952 3.952 4,917 -0.03(-0.75%)
Sep 19, 2022 4.017 4.017 3.974 3.982 4,135 +0.01(+0.21%)
Sep 16, 2022 4.008 4.019 3.948 3.974 14,541 -0.06(-1.48%)
Sep 15, 2022 4.085 4.087 4.017 4.034 30,860 -0.03(-0.63%)
Sep 14, 2022 4.119 4.125 4.046 4.059 13,939 -0.05(-1.25%)
Sep 13, 2022 4.162 4.179 4.111 4.111 14,375 -0.08(-1.84%)
Sep 12, 2022 4.137 4.200 4.136 4.188 37,944 +0.05(+1.23%)
Sep 09, 2022 4.111 4.144 4.086 4.137 12,538 +0.03(+0.72%)
Sep 08, 2022 4.086 4.111 4.086 4.107 4,399 -0.00(-0.10%)
Sep 07, 2022 4.056 4.111 4.056 4.111 7,177 +0.07(+1.68%)
Sep 06, 2022 3.984 4.098 3.984 4.044 13,728 -0.03(-0.83%)
Sep 02, 2022 4.078 4.128 4.069 4.078 22,581 +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.