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, 2004 2.780 2.793 2.780 2.793 15,076 +0.02(+0.54%)
Apr 29, 2004 2.770 2.790 2.770 2.778 31,343 +0.01(+0.27%)
Apr 28, 2004 2.765 2.770 2.765 2.770 10,315 -0.02(-0.63%)
Apr 27, 2004 2.772 2.790 2.772 2.788 33,724 +0.00(+0.09%)
Apr 26, 2004 2.757 2.800 2.757 2.785 22,218 +0.02(+0.73%)
Apr 23, 2004 2.750 2.765 2.747 2.765 9,918 +0.02(+0.55%)
Apr 22, 2004 2.684 2.750 2.684 2.750 42,849 +0.08(+2.92%)
Apr 21, 2004 2.672 2.684 2.609 2.672 82,128 -0.03(-0.93%)
Apr 20, 2004 2.707 2.720 2.672 2.697 86,095 -0.01(-0.37%)
Apr 19, 2004 2.709 2.767 2.697 2.707 122,200 -0.00(-0.09%)
Apr 16, 2004 2.684 2.722 2.659 2.709 57,926 +0.04(+1.32%)
Apr 15, 2004 2.646 2.677 2.646 2.674 79,747 +0.04(+1.63%)
Apr 14, 2004 2.672 2.709 2.543 2.631 306,691 -0.15(-5.43%)
Apr 13, 2004 3.050 3.050 2.727 2.783 190,839 -0.30(-9.88%)
Apr 12, 2004 3.115 3.115 3.075 3.088 27,376 -0.04(-1.21%)
Apr 08, 2004 3.083 3.125 3.070 3.125 37,691 +0.06(+1.81%)
Apr 07, 2004 3.088 3.113 3.055 3.070 30,153 -0.01(-0.33%)
Apr 06, 2004 3.012 3.083 3.012 3.080 34,120 +0.06(+2.00%)
Apr 05, 2004 2.979 3.025 2.974 3.019 84,508 +0.03(+1.10%)
Apr 02, 2004 2.949 2.994 2.949 2.987 45,626 +0.03(+0.85%)
Apr 01, 2004 2.972 2.987 2.962 2.962 39,675 -0.01(-0.34%)
Mar 31, 2004 2.969 2.974 2.962 2.972 33,724 +0.00(+0.00%)
Mar 30, 2004 2.962 2.972 2.962 2.972 9,125 +0.01(+0.34%)
Mar 29, 2004 2.941 2.962 2.941 2.962 24,598 +0.01(+0.26%)
Mar 26, 2004 2.941 2.954 2.931 2.954 29,756 +0.01(+0.43%)
Mar 25, 2004 2.931 2.941 2.926 2.941 24,995 +0.01(+0.34%)
Mar 24, 2004 2.931 2.941 2.926 2.931 22,615 +0.00(+0.00%)
Mar 23, 2004 2.956 2.962 2.929 2.931 27,772 -0.02(-0.60%)
Mar 22, 2004 2.969 2.969 2.949 2.949 39,278 -0.03(-0.93%)
Mar 19, 2004 2.974 2.979 2.974 2.977 23,011 -0.01(-0.25%)
Mar 18, 2004 2.972 2.987 2.926 2.984 73,796 +0.02(+0.77%)
Mar 17, 2004 2.946 2.982 2.946 2.962 28,566 +0.01(+0.43%)
Mar 16, 2004 2.931 2.974 2.931 2.949 65,067 +0.03(+1.04%)
Mar 15, 2004 2.924 2.929 2.911 2.919 4,364 +0.00(+0.09%)
Mar 12, 2004 2.911 2.921 2.901 2.916 18,647 +0.02(+0.52%)
Mar 11, 2004 2.964 2.964 2.899 2.901 97,601 -0.08(-2.54%)
Mar 10, 2004 2.982 2.999 2.977 2.977 17,060 -0.01(-0.34%)
Mar 09, 2004 2.979 2.994 2.949 2.987 65,464 -0.01(-0.17%)
Mar 08, 2004 2.974 2.997 2.974 2.992 23,805 +0.03(+0.94%)
Mar 05, 2004 2.987 2.987 2.949 2.964 45,230 -0.02(-0.51%)
Mar 04, 2004 2.987 2.999 2.979 2.979 30,946 -0.02(-0.67%)
Mar 03, 2004 2.969 2.999 2.969 2.999 49,594 +0.03(+1.02%)
Mar 02, 2004 2.944 2.974 2.931 2.969 49,594 +0.03(+1.12%)
Mar 01, 2004 2.911 2.936 2.906 2.936 59,116 +0.03(+1.04%)
Feb 27, 2004 2.936 2.936 2.891 2.906 65,464 -0.04(-1.37%)
Feb 26, 2004 2.911 2.946 2.911 2.946 43,246 +0.04(+1.21%)
Feb 25, 2004 2.901 2.936 2.901 2.911 46,817 +0.00(+0.00%)
Feb 24, 2004 2.899 2.954 2.899 2.911 37,295 +0.01(+0.43%)
Feb 23, 2004 2.899 2.921 2.888 2.899 62,687 -0.01(-0.43%)
Feb 20, 2004 2.899 2.936 2.888 2.911 40,865 +0.00(+0.09%)
Feb 19, 2004 2.899 2.924 2.896 2.909 76,970 -0.00(-0.09%)
Feb 18, 2004 2.926 2.926 2.899 2.911 107,123 -0.02(-0.52%)
Feb 17, 2004 2.954 2.956 2.924 2.926 67,845 -0.04(-1.19%)
Feb 13, 2004 2.992 3.019 2.924 2.962 121,803 -0.05(-1.67%)
Feb 12, 2004 2.982 3.025 2.969 3.012 54,752 +0.00(+0.08%)
Feb 11, 2004 2.969 3.009 2.969 3.009 44,436 +0.02(+0.50%)
Feb 10, 2004 3.025 3.025 2.992 2.994 59,910 -0.03(-0.92%)
Feb 09, 2004 3.017 3.025 2.994 3.022 33,724 +0.03(+0.93%)
Feb 06, 2004 2.977 3.017 2.939 2.994 82,921 +0.03(+1.02%)
Feb 05, 2004 2.962 2.979 2.941 2.964 21,821 +0.00(+0.09%)
Feb 04, 2004 2.962 2.962 2.924 2.962 44,833 -0.01(-0.42%)
Feb 03, 2004 2.946 2.987 2.946 2.974 23,408 +0.03(+0.85%)
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.