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, 2002 2.359 2.369 2.326 2.326 55,545 -0.04(-1.60%)
Apr 29, 2002 2.344 2.364 2.344 2.364 2,380 +0.03(+1.41%)
Apr 26, 2002 2.372 2.389 2.324 2.331 37,295 -0.01(-0.54%)
Apr 25, 2002 2.334 2.377 2.289 2.344 57,132 +0.04(+1.53%)
Apr 24, 2002 2.319 2.347 2.281 2.309 31,740 +0.02(+0.66%)
Apr 23, 2002 2.349 2.349 2.276 2.294 33,327 -0.05(-1.94%)
Apr 22, 2002 2.357 2.357 2.301 2.339 45,230 -0.02(-0.96%)
Apr 19, 2002 2.379 2.382 2.321 2.362 63,877 -0.01(-0.53%)
Apr 18, 2002 2.357 2.379 2.341 2.374 158,702 +0.02(+0.75%)
Apr 17, 2002 2.331 2.357 2.321 2.357 73,399 +0.02(+0.97%)
Apr 16, 2002 2.319 2.334 2.309 2.334 47,213 +0.04(+1.76%)
Apr 15, 2002 2.284 2.319 2.248 2.294 76,970 +0.04(+1.56%)
Apr 12, 2002 2.248 2.266 2.248 2.258 12,696 -0.01(-0.33%)
Apr 11, 2002 2.284 2.284 2.246 2.266 33,327 -0.04(-1.64%)
Apr 10, 2002 2.326 2.326 2.294 2.304 19,044 +0.00(+0.11%)
Apr 09, 2002 2.296 2.306 2.294 2.301 69,035 -0.01(-0.22%)
Apr 08, 2002 2.309 2.309 2.296 2.306 9,918 -0.00(-0.11%)
Apr 05, 2002 2.306 2.309 2.296 2.309 24,598 +0.01(+0.44%)
Apr 04, 2002 2.301 2.331 2.299 2.299 56,736 -0.03(-1.08%)
Apr 03, 2002 2.321 2.324 2.321 2.324 9,918 +0.01(+0.22%)
Apr 02, 2002 2.314 2.334 2.306 2.319 42,056 -0.02(-0.86%)
Apr 01, 2002 2.309 2.341 2.299 2.339 40,865 +0.02(+0.87%)
Mar 29, 2002 2.314 2.331 2.291 2.319 23,408 +0.00(+0.00%)
Mar 28, 2002 2.314 2.331 2.291 2.319 23,408 +0.01(+0.55%)
Mar 27, 2002 2.314 2.316 2.284 2.306 31,740 +0.01(+0.55%)
Mar 26, 2002 2.271 2.294 2.271 2.294 34,517 +0.00(+0.00%)
Mar 25, 2002 2.281 2.294 2.271 2.294 64,274 +0.04(+1.56%)
Mar 22, 2002 2.263 2.289 2.258 2.258 23,011 -0.01(-0.22%)
Mar 21, 2002 2.263 2.291 2.258 2.263 44,039 +0.00(+0.00%)
Mar 20, 2002 2.256 2.268 2.243 2.263 46,023 +0.01(+0.34%)
Mar 19, 2002 2.258 2.261 2.256 2.256 22,218 +0.00(+0.00%)
Mar 18, 2002 2.261 2.261 2.223 2.256 39,278 -0.01(-0.22%)
Mar 15, 2002 2.258 2.261 2.231 2.261 17,457 +0.01(+0.22%)
Mar 14, 2002 2.236 2.256 2.236 2.256 15,870 +0.02(+0.90%)
Mar 13, 2002 2.253 2.261 2.236 2.236 42,056 -0.02(-0.89%)
Mar 12, 2002 2.256 2.263 2.243 2.256 27,772 +0.03(+1.13%)
Mar 11, 2002 2.256 2.268 2.231 2.231 39,675 -0.01(-0.56%)
Mar 08, 2002 2.231 2.256 2.228 2.243 38,088 +0.02(+1.02%)
Mar 07, 2002 2.243 2.256 2.210 2.221 61,100 +0.00(+0.11%)
Mar 06, 2002 2.185 2.238 2.185 2.218 39,675 +0.04(+1.97%)
Mar 05, 2002 2.173 2.195 2.173 2.175 56,339 -0.01(-0.23%)
Mar 04, 2002 2.180 2.231 2.152 2.180 31,740 +0.00(+0.00%)
Mar 01, 2002 2.180 2.218 2.180 2.180 38,485 -0.01(-0.58%)
Feb 28, 2002 2.155 2.218 2.155 2.193 65,067 +0.03(+1.16%)
Feb 27, 2002 2.142 2.188 2.140 2.168 46,023 +0.03(+1.53%)
Feb 26, 2002 2.105 2.142 2.105 2.135 76,177 +0.02(+0.83%)
Feb 25, 2002 2.125 2.142 2.097 2.117 53,165 -0.03(-1.18%)
Feb 22, 2002 2.107 2.155 2.107 2.142 56,339 +0.03(+1.31%)
Feb 21, 2002 2.115 2.115 2.097 2.115 65,067 +0.00(+0.00%)
Feb 20, 2002 2.117 2.135 2.100 2.115 44,039 +0.02(+1.08%)
Feb 19, 2002 2.135 2.135 2.052 2.092 203,932 -0.06(-2.58%)
Feb 18, 2002 2.170 2.200 2.145 2.147 73,796 +0.00(+0.00%)
Feb 15, 2002 2.170 2.200 2.145 2.147 73,796 -0.02(-0.81%)
Feb 14, 2002 2.173 2.231 2.145 2.165 99,982 -0.00(-0.12%)
Feb 13, 2002 2.203 2.205 2.145 2.168 259,478 -0.06(-2.49%)
Feb 12, 2002 2.281 2.289 2.223 2.223 72,606 -0.04(-1.56%)
Feb 11, 2002 2.278 2.281 2.256 2.258 91,650 -0.02(-0.88%)
Feb 08, 2002 2.273 2.278 2.246 2.278 107,917 +0.01(+0.44%)
Feb 07, 2002 2.273 2.281 2.248 2.268 134,500 -0.01(-0.22%)
Feb 06, 2002 2.344 2.344 2.271 2.273 96,014 -0.07(-3.01%)
Feb 05, 2002 2.344 2.369 2.344 2.344 23,011 -0.03(-1.06%)
Feb 04, 2002 2.394 2.417 2.309 2.369 97,205 -0.04(-1.47%)
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.