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 (%)
Sep 30, 2003 2.386 2.386 2.359 2.359 9,524 -0.03(-1.27%)
Sep 29, 2003 2.359 2.389 2.359 2.389 41,273 +0.04(+1.50%)
Sep 26, 2003 2.406 2.424 2.348 2.353 75,006 -0.05(-1.99%)
Sep 25, 2003 2.401 2.404 2.401 2.401 33,336 -0.03(-1.04%)
Sep 24, 2003 2.437 2.437 2.422 2.427 45,241 -0.01(-0.52%)
Sep 23, 2003 2.399 2.439 2.399 2.439 19,842 +0.04(+1.68%)
Sep 22, 2003 2.422 2.427 2.399 2.399 14,286 -0.02(-0.94%)
Sep 19, 2003 2.406 2.432 2.406 2.422 17,064 +0.02(+0.73%)
Sep 18, 2003 2.427 2.434 2.404 2.404 52,385 +0.02(+0.63%)
Sep 17, 2003 2.369 2.389 2.369 2.389 11,508 -0.01(-0.21%)
Sep 16, 2003 2.384 2.394 2.374 2.394 28,970 +0.03(+1.39%)
Sep 15, 2003 2.356 2.386 2.338 2.361 26,589 +0.03(+1.08%)
Sep 12, 2003 2.369 2.381 2.336 2.336 73,418 -0.05(-2.21%)
Sep 11, 2003 2.359 2.391 2.356 2.389 27,383 +0.01(+0.32%)
Sep 10, 2003 2.356 2.394 2.356 2.381 53,575 +0.01(+0.53%)
Sep 09, 2003 2.356 2.384 2.356 2.369 31,748 +0.01(+0.53%)
Sep 08, 2003 2.381 2.381 2.356 2.356 39,685 -0.01(-0.53%)
Sep 05, 2003 2.371 2.381 2.364 2.369 24,605 -0.01(-0.21%)
Sep 04, 2003 2.381 2.386 2.369 2.374 36,510 -0.01(-0.32%)
Sep 03, 2003 2.356 2.381 2.356 2.381 18,255 +0.04(+1.50%)
Sep 02, 2003 2.353 2.353 2.346 2.346 18,652 -0.04(-1.59%)
Aug 29, 2003 2.343 2.386 2.343 2.384 40,479 +0.02(+0.64%)
Aug 28, 2003 2.343 2.369 2.331 2.369 20,239 -0.02(-0.74%)
Aug 27, 2003 2.356 2.386 2.331 2.386 43,257 +0.04(+1.83%)
Aug 26, 2003 2.356 2.356 2.323 2.343 19,446 +0.00(+0.00%)
Aug 25, 2003 2.348 2.348 2.326 2.343 21,033 -0.01(-0.32%)
Aug 22, 2003 2.331 2.351 2.323 2.351 8,334 +0.01(+0.32%)
Aug 21, 2003 2.321 2.343 2.321 2.343 16,668 +0.03(+1.09%)
Aug 20, 2003 2.343 2.346 2.306 2.318 74,609 -0.03(-1.08%)
Aug 19, 2003 2.313 2.359 2.313 2.343 59,925 +0.03(+1.42%)
Aug 18, 2003 2.298 2.356 2.298 2.311 49,607 +0.01(+0.44%)
Aug 15, 2003 2.301 2.301 2.301 2.301 3,968 -0.01(-0.54%)
Aug 14, 2003 2.303 2.313 2.298 2.313 29,764 +0.01(+0.44%)
Aug 13, 2003 2.369 2.369 2.298 2.303 43,257 -0.08(-3.18%)
Aug 12, 2003 2.356 2.379 2.331 2.379 23,414 +0.02(+0.96%)
Aug 11, 2003 2.376 2.389 2.356 2.356 23,017 -0.01(-0.32%)
Aug 08, 2003 2.343 2.371 2.338 2.364 40,082 +0.03(+1.41%)
Aug 07, 2003 2.263 2.343 2.263 2.331 69,053 +0.09(+3.93%)
Aug 06, 2003 2.369 2.406 2.205 2.243 355,981 -0.17(-7.00%)
Aug 05, 2003 2.432 2.449 2.409 2.411 49,210 -0.01(-0.52%)
Aug 04, 2003 2.492 2.492 2.424 2.424 70,243 -0.07(-2.93%)
Aug 01, 2003 2.495 2.520 2.472 2.497 28,970 +0.02(+0.61%)
Jul 31, 2003 2.520 2.520 2.469 2.482 40,479 -0.03(-1.20%)
Jul 30, 2003 2.482 2.512 2.482 2.512 3,571 +0.02(+0.71%)
Jul 29, 2003 2.469 2.520 2.469 2.495 57,941 +0.02(+0.71%)
Jul 28, 2003 2.510 2.515 2.477 2.477 44,448 -0.02(-0.81%)
Jul 25, 2003 2.495 2.515 2.492 2.497 30,954 +0.01(+0.51%)
Jul 24, 2003 2.482 2.492 2.482 2.485 17,858 +0.03(+1.02%)
Jul 23, 2003 2.432 2.479 2.432 2.459 51,591 +0.02(+0.62%)
Jul 22, 2003 2.464 2.490 2.444 2.444 46,035 -0.01(-0.51%)
Jul 21, 2003 2.520 2.545 2.444 2.457 53,972 -0.04(-1.52%)
Jul 18, 2003 2.495 2.515 2.482 2.495 39,288 -0.02(-0.80%)
Jul 17, 2003 2.507 2.517 2.482 2.515 78,181 +0.01(+0.30%)
Jul 16, 2003 2.495 2.507 2.459 2.507 29,764 +0.03(+1.01%)
Jul 15, 2003 2.495 2.502 2.477 2.482 16,668 +0.00(+0.00%)
Jul 14, 2003 2.482 2.507 2.467 2.482 42,463 +0.01(+0.41%)
Jul 11, 2003 2.432 2.495 2.432 2.472 51,591 -0.01(-0.20%)
Jul 10, 2003 2.469 2.479 2.464 2.477 27,383 +0.02(+0.82%)
Jul 09, 2003 2.464 2.474 2.442 2.457 50,400 -0.02(-0.91%)
Jul 08, 2003 2.437 2.482 2.437 2.479 57,147 +0.05(+1.97%)
Jul 07, 2003 2.444 2.454 2.432 2.432 55,956 -0.03(-1.03%)
Jul 03, 2003 2.457 2.457 2.457 2.457 1,587 -0.01(-0.20%)
Jul 02, 2003 2.469 2.469 2.444 2.462 12,699 +0.01(+0.21%)
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.