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 (%)
Aug 31, 2005 2.853 2.883 2.828 2.863 19,044 -0.01(-0.18%)
Aug 30, 2005 2.899 2.899 2.856 2.868 18,647 -0.02(-0.61%)
Aug 29, 2005 2.873 2.888 2.858 2.886 7,141 +0.01(+0.17%)
Aug 26, 2005 2.893 2.893 2.838 2.881 18,647 +0.01(+0.18%)
Aug 25, 2005 2.881 2.891 2.861 2.876 15,870 -0.01(-0.44%)
Aug 24, 2005 2.866 2.888 2.866 2.888 3,570 +0.01(+0.44%)
Aug 23, 2005 2.825 2.876 2.825 2.876 34,120 +0.06(+2.24%)
Aug 22, 2005 2.851 2.851 2.800 2.813 34,914 -0.04(-1.24%)
Aug 19, 2005 2.848 2.876 2.848 2.848 16,266 +0.00(+0.09%)
Aug 18, 2005 2.853 2.853 2.780 2.846 36,501 +0.01(+0.27%)
Aug 17, 2005 2.803 2.848 2.778 2.838 34,120 +0.01(+0.36%)
Aug 16, 2005 2.813 2.828 2.790 2.828 32,533 +0.03(+1.08%)
Aug 15, 2005 2.823 2.841 2.798 2.798 19,837 -0.05(-1.60%)
Aug 12, 2005 2.856 2.856 2.810 2.843 17,853 +0.01(+0.45%)
Aug 11, 2005 2.863 2.886 2.828 2.830 18,647 -0.02(-0.62%)
Aug 10, 2005 2.813 2.848 2.798 2.848 30,550 +0.01(+0.36%)
Aug 09, 2005 2.861 2.883 2.836 2.838 13,092 -0.04(-1.23%)
Aug 08, 2005 2.873 2.896 2.848 2.873 24,598 +0.01(+0.26%)
Aug 05, 2005 2.899 2.899 2.836 2.866 32,930 -0.01(-0.26%)
Aug 04, 2005 2.881 2.893 2.836 2.873 28,169 +0.01(+0.18%)
Aug 03, 2005 2.873 2.924 2.853 2.868 55,149 -0.01(-0.18%)
Aug 02, 2005 2.836 2.873 2.836 2.873 18,647 +0.04(+1.51%)
Aug 01, 2005 2.856 2.876 2.788 2.830 53,958 -0.03(-0.88%)
Jul 29, 2005 2.899 2.926 2.856 2.856 73,796 -0.05(-1.65%)
Jul 28, 2005 2.856 2.911 2.856 2.904 11,109 +0.06(+1.95%)
Jul 27, 2005 2.916 2.916 2.848 2.848 26,185 -0.07(-2.33%)
Jul 26, 2005 2.893 2.931 2.893 2.916 51,578 +0.06(+1.94%)
Jul 25, 2005 2.906 2.909 2.855 2.861 17,060 -0.05(-1.65%)
Jul 22, 2005 2.813 2.914 2.793 2.909 70,225 +0.10(+3.50%)
Jul 21, 2005 2.836 2.841 2.810 2.810 26,582 -0.01(-0.45%)
Jul 20, 2005 2.813 2.823 2.793 2.823 23,011 +0.01(+0.36%)
Jul 19, 2005 2.810 2.820 2.780 2.813 26,979 +0.00(+0.09%)
Jul 18, 2005 2.856 2.861 2.808 2.810 41,659 +0.01(+0.18%)
Jul 15, 2005 2.841 2.856 2.803 2.805 32,930 -0.04(-1.33%)
Jul 14, 2005 2.767 2.843 2.767 2.843 67,051 +0.06(+1.99%)
Jul 13, 2005 2.785 2.798 2.775 2.788 30,153 +0.00(+0.00%)
Jul 12, 2005 2.775 2.793 2.775 2.788 5,951 +0.00(+0.00%)
Jul 11, 2005 2.772 2.798 2.772 2.788 34,914 +0.01(+0.45%)
Jul 08, 2005 2.815 2.815 2.772 2.775 13,092 -0.02(-0.63%)
Jul 07, 2005 2.778 2.815 2.762 2.793 22,218 +0.02(+0.64%)
Jul 06, 2005 2.775 2.775 2.757 2.775 34,120 +0.00(+0.00%)
Jul 05, 2005 2.752 2.775 2.752 2.775 7,538 +0.02(+0.82%)
Jul 01, 2005 2.752 2.752 2.752 2.752 18,647 +0.01(+0.18%)
Jun 30, 2005 2.747 2.752 2.722 2.747 29,756 +0.03(+0.93%)
Jun 29, 2005 2.745 2.750 2.718 2.722 38,882 -0.02(-0.83%)
Jun 28, 2005 2.735 2.750 2.715 2.745 34,517 +0.04(+1.30%)
Jun 27, 2005 2.709 2.722 2.684 2.709 7,538 -0.01(-0.19%)
Jun 24, 2005 2.722 2.722 2.689 2.715 39,675 +0.00(+0.00%)
Jun 23, 2005 2.717 2.717 2.684 2.715 41,262 +0.01(+0.37%)
Jun 22, 2005 2.682 2.717 2.679 2.704 22,615 +0.00(+0.09%)
Jun 21, 2005 2.722 2.722 2.687 2.702 39,278 -0.03(-1.02%)
Jun 20, 2005 2.735 2.735 2.702 2.730 27,376 -0.01(-0.18%)
Jun 17, 2005 2.717 2.747 2.717 2.735 34,120 +0.03(+0.93%)
Jun 16, 2005 2.699 2.727 2.699 2.709 15,473 -0.01(-0.28%)
Jun 15, 2005 2.709 2.732 2.699 2.717 45,626 +0.01(+0.19%)
Jun 14, 2005 2.709 2.740 2.709 2.712 14,283 -0.03(-1.19%)
Jun 13, 2005 2.745 2.745 2.712 2.745 22,615 +0.02(+0.74%)
Jun 10, 2005 2.722 2.725 2.712 2.725 2,777 -0.01(-0.37%)
Jun 09, 2005 2.730 2.742 2.709 2.735 31,343 -0.04(-1.36%)
Jun 08, 2005 2.841 2.866 2.722 2.772 74,193 -0.05(-1.79%)
Jun 07, 2005 2.833 2.833 2.785 2.823 18,647 -0.01(-0.27%)
Jun 06, 2005 2.863 2.873 2.793 2.830 32,137 -0.01(-0.28%)
Jun 03, 2005 2.838 2.856 2.838 2.838 3,570 +0.00(+0.01%)
Jun 02, 2005 2.836 2.858 2.825 2.838 12,696 +0.00(+0.09%)
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.