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 (%)
Feb 28, 2018 3.434 3.437 3.403 3.411 13,054 +0.00(+0.00%)
Feb 27, 2018 3.411 3.411 3.378 3.411 3,177 +0.01(+0.42%)
Feb 26, 2018 3.383 3.417 3.361 3.397 30,338 +0.03(+0.91%)
Feb 23, 2018 3.350 3.367 3.350 3.367 27,064 -0.01(-0.33%)
Feb 22, 2018 3.367 3.411 3.361 3.378 12,790 +0.01(+0.33%)
Feb 21, 2018 3.400 3.400 3.364 3.367 17,242 -0.01(-0.33%)
Feb 20, 2018 3.439 3.439 3.378 3.378 46,494 -0.04(-1.15%)
Feb 16, 2018 3.417 3.417 3.417 0 -0.03(-0.97%)
Feb 15, 2018 3.434 3.467 3.434 3.451 5,298 +0.06(+1.65%)
Feb 14, 2018 3.333 3.433 3.333 3.395 42,623 +0.02(+0.66%)
Feb 13, 2018 3.473 3.498 3.372 3.372 61,707 -0.11(-3.05%)
Feb 12, 2018 3.456 3.517 3.456 3.478 46,769 +0.03(+0.80%)
Feb 09, 2018 3.439 3.481 3.412 3.451 45,537 +0.04(+1.14%)
Feb 08, 2018 3.405 3.495 3.386 3.412 28,221 +0.01(+0.16%)
Feb 07, 2018 3.356 3.417 3.356 3.406 24,887 +0.06(+1.66%)
Feb 06, 2018 3.384 3.384 3.351 38,186 -0.03(-0.98%)
Feb 05, 2018 3.478 3.478 3.356 3.384 54,574 -0.03(-0.97%)
Feb 02, 2018 3.539 3.539 3.412 3.417 73,822 -0.08(-2.22%)
Feb 01, 2018 3.445 3.495 3.439 3.495 20,221 +0.04(+1.12%)
Jan 31, 2018 3.462 3.473 3.428 3.456 38,715 +0.03(+0.81%)
Jan 30, 2018 3.512 3.512 3.512 3.428 37,833 -0.12(-3.29%)
Jan 29, 2018 3.412 3.545 3.395 3.545 97,810 +0.15(+4.52%)
Jan 26, 2018 3.362 3.401 3.362 3.392 36,279 +0.01(+0.23%)
Jan 25, 2018 3.462 3.462 3.362 3.384 56,831 -0.01(-0.33%)
Jan 24, 2018 3.356 3.434 3.356 3.395 60,725 +0.04(+1.32%)
Jan 23, 2018 3.334 3.384 3.334 3.351 56,324 +0.02(+0.67%)
Jan 22, 2018 3.373 3.373 3.328 3.328 53,074 +0.00(+0.00%)
Jan 19, 2018 3.351 3.373 3.328 3.328 20,542 +0.00(+0.00%)
Jan 18, 2018 3.367 3.373 3.328 3.328 69,150 -0.05(-1.48%)
Jan 17, 2018 3.351 3.378 3.351 3.378 34,358 +0.01(+0.33%)
Jan 16, 2018 3.401 3.434 3.367 3.367 59,355 -0.01(-0.33%)
Jan 12, 2018 3.378 3.378 3.378 0 +0.01(+0.16%)
Jan 11, 2018 3.334 3.378 3.334 3.373 45,032 +0.04(+1.16%)
Jan 10, 2018 3.323 3.340 3.318 3.334 36,421 -0.01(-0.16%)
Jan 09, 2018 3.329 3.340 3.313 3.340 49,961 +0.02(+0.50%)
Jan 08, 2018 3.307 3.329 3.307 3.323 33,827 +0.02(+0.50%)
Jan 05, 2018 3.274 3.312 3.274 3.307 70,525 +0.03(+0.84%)
Jan 04, 2018 3.285 3.301 3.279 3.279 37,742 -0.01(-0.17%)
Jan 03, 2018 3.279 3.290 3.268 3.285 40,554 +0.02(+0.67%)
Jan 02, 2018 3.252 3.279 3.252 3.263 52,287 +0.01(+0.17%)
Dec 29, 2017 3.257 3.257 3.257 0 +0.01(+0.17%)
Dec 28, 2017 3.252 3.272 3.230 3.252 29,127 +0.01(+0.34%)
Dec 27, 2017 3.246 3.274 3.142 3.241 266,762 -0.04(-1.34%)
Dec 26, 2017 3.383 3.417 3.268 3.285 68,442 -0.12(-3.40%)
Dec 22, 2017 3.472 3.472 3.329 3.400 151,680 -0.09(-2.68%)
Dec 21, 2017 3.489 3.499 3.488 3.494 26,590 +0.00(+0.03%)
Dec 20, 2017 3.483 3.505 3.477 3.493 10,004 +0.08(+2.39%)
Dec 19, 2017 3.543 3.576 3.411 3.411 19,828 -0.14(-4.03%)
Dec 18, 2017 3.516 3.571 3.516 3.555 40,494 +0.04(+1.09%)
Dec 15, 2017 3.555 3.566 3.516 3.516 51,243 -0.04(-1.08%)
Dec 13, 2017 3.555 3.555 3.555 838 -0.02(-0.46%)
Dec 12, 2017 3.544 3.576 3.544 3.571 3,677 +0.03(+0.77%)
Dec 11, 2017 3.560 3.579 3.527 3.544 39,994 -0.03(-0.92%)
Dec 08, 2017 3.581 3.582 3.576 3.576 10,591 +0.01(+0.15%)
Dec 07, 2017 3.571 3.576 3.560 3.571 7,704 +0.01(+0.32%)
Dec 06, 2017 3.566 3.566 3.558 3.560 4,640 +0.01(+0.14%)
Dec 05, 2017 3.576 3.582 3.555 3.555 8,204 -0.02(-0.61%)
Dec 04, 2017 3.566 3.566 3.555 3.576 16,638 +0.01(+0.15%)
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.