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 29, 2005 2.760 2.770 2.750 2.750 27,376 +0.01(+0.46%)
Apr 28, 2005 2.732 2.737 2.697 2.737 28,963 +0.02(+0.56%)
Apr 27, 2005 2.672 2.732 2.659 2.722 30,153 +0.01(+0.47%)
Apr 26, 2005 2.709 2.709 2.662 2.709 26,582 +0.00(+0.09%)
Apr 25, 2005 2.707 2.707 2.659 2.707 27,772 +0.01(+0.37%)
Apr 22, 2005 2.669 2.697 2.659 2.697 17,060 +0.00(+0.00%)
Apr 21, 2005 2.646 2.697 2.624 2.697 25,789 +0.07(+2.69%)
Apr 20, 2005 2.707 2.707 2.624 2.626 49,197 -0.02(-0.86%)
Apr 19, 2005 2.677 2.735 2.646 2.649 19,441 -0.04(-1.50%)
Apr 18, 2005 2.737 2.737 2.689 2.689 18,647 -0.03(-1.20%)
Apr 15, 2005 2.707 2.725 2.707 2.722 27,376 +0.02(+0.56%)
Apr 14, 2005 2.684 2.707 2.679 2.707 11,902 -0.02(-0.83%)
Apr 13, 2005 2.742 2.742 2.679 2.730 17,457 +0.03(+1.21%)
Apr 12, 2005 2.727 2.742 2.679 2.697 36,898 -0.04(-1.38%)
Apr 11, 2005 2.740 2.745 2.699 2.735 25,789 +0.00(+0.00%)
Apr 08, 2005 2.727 2.735 2.684 2.735 40,072 +0.01(+0.28%)
Apr 07, 2005 2.709 2.732 2.692 2.727 56,736 +0.02(+0.56%)
Apr 06, 2005 2.697 2.715 2.677 2.712 57,926 +0.03(+1.03%)
Apr 05, 2005 2.672 2.684 2.644 2.684 27,772 -0.01(-0.19%)
Apr 04, 2005 2.659 2.717 2.646 2.689 39,278 +0.03(+1.04%)
Apr 01, 2005 2.646 2.697 2.646 2.662 35,311 +0.00(+0.00%)
Mar 31, 2005 2.646 2.662 2.631 2.662 21,028 -0.01(-0.19%)
Mar 30, 2005 2.604 2.679 2.604 2.667 51,181 +0.04(+1.34%)
Mar 29, 2005 2.674 2.702 2.561 2.631 169,414 -0.06(-2.34%)
Mar 28, 2005 2.772 2.772 2.654 2.694 71,415 -0.07(-2.55%)
Mar 24, 2005 2.785 2.828 2.737 2.765 102,362 -0.05(-1.61%)
Mar 23, 2005 2.997 3.017 2.727 2.810 274,158 -0.19(-6.46%)
Mar 22, 2005 2.989 3.009 2.967 3.004 44,039 -0.01(-0.17%)
Mar 21, 2005 2.987 3.019 2.987 3.009 23,805 +0.02(+0.76%)
Mar 18, 2005 3.017 3.019 2.987 2.987 29,756 -0.03(-1.00%)
Mar 17, 2005 3.004 3.025 2.987 3.017 47,213 +0.00(+0.00%)
Mar 16, 2005 3.012 3.017 3.009 3.017 29,756 +0.01(+0.42%)
Mar 15, 2005 3.009 3.037 3.004 3.004 36,501 -0.01(-0.25%)
Mar 14, 2005 3.002 3.014 3.002 3.012 10,315 -0.01(-0.25%)
Mar 11, 2005 3.002 3.019 2.999 3.019 53,561 +0.03(+1.01%)
Mar 10, 2005 3.012 3.012 2.982 2.989 13,489 -0.03(-1.08%)
Mar 09, 2005 3.012 3.022 2.990 3.022 40,469 +0.02(+0.50%)
Mar 08, 2005 2.989 3.017 2.989 3.007 39,278 +0.02(+0.76%)
Mar 07, 2005 3.012 3.012 2.984 2.984 55,149 -0.03(-1.09%)
Mar 04, 2005 2.977 3.017 2.977 3.017 32,137 +0.04(+1.44%)
Mar 03, 2005 2.999 2.999 2.974 2.974 40,469 -0.03(-0.84%)
Mar 02, 2005 2.999 3.002 2.999 2.999 13,092 +0.01(+0.42%)
Mar 01, 2005 2.987 2.987 2.984 2.987 33,724 +0.00(+0.08%)
Feb 28, 2005 2.979 2.987 2.977 2.984 15,473 +0.01(+0.17%)
Feb 25, 2005 2.959 2.999 2.954 2.979 14,283 +0.02(+0.84%)
Feb 24, 2005 2.979 2.984 2.954 2.954 26,185 -0.02(-0.84%)
Feb 23, 2005 2.974 2.984 2.951 2.979 15,076 +0.03(+0.85%)
Feb 22, 2005 2.962 2.964 2.949 2.954 30,153 +0.01(+0.34%)
Feb 18, 2005 3.004 3.004 2.939 2.944 72,209 -0.06(-1.93%)
Feb 17, 2005 3.037 3.045 3.002 3.002 60,703 -0.06(-1.98%)
Feb 16, 2005 3.037 3.062 3.025 3.062 32,533 +0.00(+0.00%)
Feb 15, 2005 3.042 3.072 3.042 3.062 24,995 -0.01(-0.16%)
Feb 14, 2005 3.062 3.067 3.062 3.067 45,230 +0.01(+0.25%)
Feb 11, 2005 3.042 3.060 3.025 3.060 55,545 -0.01(-0.25%)
Feb 10, 2005 3.050 3.080 3.050 3.067 41,262 +0.03(+1.00%)
Feb 09, 2005 3.035 3.050 3.025 3.037 13,092 -0.02(-0.58%)
Feb 08, 2005 3.037 3.085 3.037 3.055 55,545 +0.01(+0.41%)
Feb 07, 2005 3.062 3.072 3.027 3.042 40,865 -0.00(-0.08%)
Feb 04, 2005 3.075 3.075 2.987 3.045 154,337 -0.03(-0.98%)
Feb 03, 2005 3.037 3.075 3.037 3.075 19,837 +0.01(+0.17%)
Feb 02, 2005 3.075 3.075 3.027 3.070 36,104 +0.01(+0.40%)
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.