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 (%)
Jun 30, 2015 2.606 2.606 2.471 2.585 286,386 +0.06(+2.17%)
Jun 29, 2015 2.564 2.591 2.513 2.530 63,866 -0.08(-2.92%)
Jun 26, 2015 2.619 2.623 2.602 2.606 39,039 -0.04(-1.44%)
Jun 25, 2015 2.623 2.644 2.606 2.644 134,811 +0.03(+1.13%)
Jun 24, 2015 2.632 2.632 2.594 2.615 84,497 -0.01(-0.48%)
Jun 23, 2015 2.594 2.627 2.585 2.627 59,869 +0.02(+0.65%)
Jun 22, 2015 2.594 2.619 2.589 2.610 58,250 -0.00(-0.16%)
Jun 19, 2015 2.606 2.623 2.602 2.615 42,563 +0.01(+0.32%)
Jun 18, 2015 2.585 2.606 2.585 2.606 30,267 +0.02(+0.65%)
Jun 17, 2015 2.602 2.615 2.585 2.589 135,742 -0.04(-1.45%)
Jun 16, 2015 2.598 2.632 2.598 2.627 40,119 +0.00(+0.08%)
Jun 15, 2015 2.579 2.667 2.579 2.625 52,045 +0.01(+0.21%)
Jun 12, 2015 2.621 2.621 2.608 2.620 51,964 +0.00(+0.11%)
Jun 11, 2015 2.600 2.629 2.600 2.617 20,540 +0.00(+0.14%)
Jun 10, 2015 2.621 2.625 2.613 2.613 7,919 +0.00(+0.02%)
Jun 09, 2015 2.625 2.625 2.607 2.613 4,554 +0.00(+0.16%)
Jun 08, 2015 2.621 2.642 2.608 2.608 72,545 -0.04(-1.43%)
Jun 05, 2015 2.655 2.676 2.646 2.646 31,416 -0.03(-1.25%)
Jun 04, 2015 2.700 2.700 2.680 2.680 15,337 -0.02(-0.63%)
Jun 03, 2015 2.705 2.713 2.671 2.697 18,299 -0.02(-0.60%)
Jun 02, 2015 2.659 2.713 2.659 2.713 31,824 +0.02(+0.76%)
Jun 01, 2015 2.692 2.722 2.688 2.692 73,582 -0.03(-0.92%)
May 29, 2015 2.713 2.722 2.709 2.717 31,468 +0.01(+0.46%)
May 28, 2015 2.716 2.717 2.688 2.705 30,112 -0.01(-0.31%)
May 27, 2015 2.722 2.726 2.713 2.713 7,392 -0.01(-0.46%)
May 26, 2015 2.697 2.726 2.697 2.726 47,297 +0.01(+0.31%)
May 22, 2015 2.722 2.717 2.717 2.717 15,022 -0.00(-0.16%)
May 21, 2015 2.722 2.726 2.717 2.722 12,106 +0.00(+0.15%)
May 20, 2015 2.722 2.729 2.713 2.717 24,615 +0.00(+0.15%)
May 19, 2015 2.735 2.751 2.702 2.713 22,524 -0.03(-1.22%)
May 18, 2015 2.739 2.747 2.723 2.747 35,625 +0.00(+0.00%)
May 15, 2015 2.726 2.747 2.726 2.747 14,850 +0.03(+0.92%)
May 14, 2015 2.726 2.728 2.722 2.722 9,454 -0.01(-0.31%)
May 13, 2015 2.734 2.734 2.726 2.730 13,029 +0.00(+0.15%)
May 12, 2015 2.747 2.748 2.726 2.726 36,922 -0.01(-0.38%)
May 11, 2015 2.715 2.736 2.715 2.736 29,689 +0.02(+0.56%)
May 08, 2015 2.736 2.736 2.720 2.721 10,946 -0.01(-0.41%)
May 07, 2015 2.724 2.732 2.720 2.732 33,062 +0.01(+0.46%)
May 06, 2015 2.724 2.725 2.711 2.720 28,703 +0.00(+0.15%)
May 05, 2015 2.724 2.724 2.707 2.715 25,714 -0.00(-0.00%)
May 04, 2015 2.740 2.740 2.715 2.715 21,462 -0.02(-0.61%)
May 01, 2015 2.723 2.732 2.711 2.732 41,604 +0.02(+0.77%)
Apr 30, 2015 2.715 2.728 2.707 2.711 25,031 +0.00(+0.00%)
Apr 29, 2015 2.707 2.724 2.707 2.711 39,666 -0.00(-0.13%)
Apr 28, 2015 2.707 2.724 2.707 2.715 28,113 +0.00(+0.13%)
Apr 27, 2015 2.686 2.724 2.686 2.711 84,815 +0.00(+0.00%)
Apr 24, 2015 2.720 2.728 2.708 2.711 62,865 -0.00(-0.15%)
Apr 23, 2015 2.728 2.732 2.703 2.715 39,661 +0.00(+0.00%)
Apr 22, 2015 2.703 2.720 2.703 2.715 39,079 -0.01(-0.46%)
Apr 21, 2015 2.711 2.732 2.682 2.728 97,096 -0.01(-0.30%)
Apr 20, 2015 2.728 2.749 2.728 2.736 26,926 +0.01(+0.30%)
Apr 17, 2015 2.732 2.738 2.724 2.728 41,381 -0.01(-0.46%)
Apr 16, 2015 2.733 2.745 2.733 2.740 9,938 -0.00(-0.15%)
Apr 15, 2015 2.744 2.745 2.736 2.745 14,065 +0.00(+0.00%)
Apr 14, 2015 2.720 2.745 2.720 2.745 28,270 +0.00(+0.08%)
Apr 13, 2015 2.734 2.742 2.734 2.742 68,629 +0.02(+0.61%)
Apr 10, 2015 2.709 2.730 2.709 2.726 18,698 +0.00(+0.15%)
Apr 09, 2015 2.730 2.734 2.681 2.722 55,821 +0.00(+0.00%)
Apr 08, 2015 2.718 2.726 2.718 2.722 22,563 +0.00(+0.15%)
Apr 07, 2015 2.701 2.718 2.694 2.718 31,744 +0.02(+0.61%)
Apr 06, 2015 2.685 2.701 2.681 2.701 116,868 +0.00(+0.00%)
Apr 02, 2015 2.738 2.701 2.701 2.701 41,223 +0.00(+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.