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 (%)
Apr 30, 2004 2.779 2.792 2.779 2.792 15,080 +0.02(+0.54%)
Apr 29, 2004 2.769 2.789 2.769 2.777 31,351 +0.01(+0.27%)
Apr 28, 2004 2.764 2.769 2.764 2.769 10,318 -0.02(-0.63%)
Apr 27, 2004 2.772 2.789 2.772 2.787 33,732 +0.00(+0.09%)
Apr 26, 2004 2.757 2.799 2.757 2.784 22,224 +0.02(+0.73%)
Apr 23, 2004 2.749 2.764 2.747 2.764 9,921 +0.02(+0.55%)
Apr 22, 2004 2.684 2.749 2.684 2.749 42,860 +0.08(+2.92%)
Apr 21, 2004 2.671 2.684 2.608 2.671 82,149 -0.03(-0.93%)
Apr 20, 2004 2.706 2.719 2.671 2.696 86,118 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.696 2.706 122,232 -0.00(-0.09%)
Apr 16, 2004 2.684 2.721 2.658 2.709 57,941 +0.04(+1.32%)
Apr 15, 2004 2.646 2.676 2.646 2.674 79,768 +0.04(+1.63%)
Apr 14, 2004 2.671 2.709 2.542 2.631 306,771 -0.15(-5.43%)
Apr 13, 2004 3.049 3.049 2.726 2.782 190,888 -0.30(-9.88%)
Apr 12, 2004 3.114 3.114 3.074 3.087 27,383 -0.04(-1.21%)
Apr 08, 2004 3.082 3.125 3.069 3.125 37,701 +0.06(+1.81%)
Apr 07, 2004 3.087 3.112 3.054 3.069 30,161 -0.01(-0.33%)
Apr 06, 2004 3.011 3.082 3.011 3.079 34,129 +0.06(+2.00%)
Apr 05, 2004 2.978 3.024 2.973 3.019 84,530 +0.03(+1.10%)
Apr 02, 2004 2.948 2.994 2.948 2.986 45,638 +0.03(+0.85%)
Apr 01, 2004 2.971 2.986 2.961 2.961 39,685 -0.01(-0.34%)
Mar 31, 2004 2.968 2.973 2.961 2.971 33,732 +0.00(+0.00%)
Mar 30, 2004 2.961 2.971 2.961 2.971 9,127 +0.01(+0.34%)
Mar 29, 2004 2.941 2.961 2.941 2.961 24,605 +0.01(+0.26%)
Mar 26, 2004 2.941 2.953 2.931 2.953 29,764 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.925 2.941 25,002 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.925 2.931 22,620 +0.00(+0.00%)
Mar 23, 2004 2.956 2.961 2.928 2.931 27,780 -0.02(-0.60%)
Mar 22, 2004 2.968 2.968 2.948 2.948 39,288 -0.03(-0.93%)
Mar 19, 2004 2.973 2.978 2.973 2.976 23,017 -0.01(-0.25%)
Mar 18, 2004 2.971 2.986 2.925 2.983 73,815 +0.02(+0.77%)
Mar 17, 2004 2.946 2.981 2.946 2.961 28,573 +0.01(+0.43%)
Mar 16, 2004 2.931 2.973 2.931 2.948 65,084 +0.03(+1.04%)
Mar 15, 2004 2.923 2.928 2.910 2.918 4,365 +0.00(+0.09%)
Mar 12, 2004 2.910 2.920 2.900 2.915 18,652 +0.02(+0.52%)
Mar 11, 2004 2.963 2.963 2.898 2.900 97,627 -0.08(-2.54%)
Mar 10, 2004 2.981 2.999 2.976 2.976 17,064 -0.01(-0.34%)
Mar 09, 2004 2.978 2.994 2.948 2.986 65,481 -0.01(-0.17%)
Mar 08, 2004 2.973 2.996 2.973 2.991 23,811 +0.03(+0.94%)
Mar 05, 2004 2.986 2.986 2.948 2.963 45,241 -0.02(-0.51%)
Mar 04, 2004 2.986 2.999 2.978 2.978 30,954 -0.02(-0.67%)
Mar 03, 2004 2.968 2.999 2.968 2.999 49,607 +0.03(+1.02%)
Mar 02, 2004 2.943 2.973 2.931 2.968 49,607 +0.03(+1.12%)
Mar 01, 2004 2.910 2.936 2.905 2.936 59,131 +0.03(+1.04%)
Feb 27, 2004 2.936 2.936 2.890 2.905 65,481 -0.04(-1.37%)
Feb 26, 2004 2.910 2.946 2.910 2.946 43,257 +0.04(+1.21%)
Feb 25, 2004 2.900 2.936 2.900 2.910 46,829 +0.00(+0.00%)
Feb 24, 2004 2.898 2.953 2.898 2.910 37,304 +0.01(+0.43%)
Feb 23, 2004 2.898 2.920 2.888 2.898 62,703 -0.01(-0.43%)
Feb 20, 2004 2.898 2.936 2.888 2.910 40,876 +0.00(+0.09%)
Feb 19, 2004 2.898 2.923 2.895 2.908 76,990 -0.00(-0.09%)
Feb 18, 2004 2.925 2.925 2.898 2.910 107,151 -0.02(-0.52%)
Feb 17, 2004 2.953 2.956 2.923 2.925 67,862 -0.04(-1.19%)
Feb 13, 2004 2.991 3.019 2.923 2.961 121,835 -0.05(-1.67%)
Feb 12, 2004 2.981 3.024 2.968 3.011 54,766 +0.00(+0.08%)
Feb 11, 2004 2.968 3.009 2.968 3.009 44,448 +0.02(+0.51%)
Feb 10, 2004 3.024 3.024 2.991 2.994 59,925 -0.03(-0.92%)
Feb 09, 2004 3.016 3.024 2.994 3.021 33,732 +0.03(+0.93%)
Feb 06, 2004 2.976 3.016 2.938 2.994 82,943 +0.03(+1.02%)
Feb 05, 2004 2.961 2.978 2.941 2.963 21,827 +0.00(+0.09%)
Feb 04, 2004 2.961 2.961 2.923 2.961 44,844 -0.01(-0.42%)
Feb 03, 2004 2.946 2.986 2.946 2.973 23,414 +0.03(+0.85%)
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.