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, 2020 3.448 3.448 3.372 3.400 9,671 -0.01(-0.40%)
Apr 29, 2020 3.344 3.420 3.344 3.413 19,117 +0.07(+2.06%)
Apr 28, 2020 3.379 3.404 3.338 3.344 12,442 +0.00(+0.00%)
Apr 27, 2020 3.351 3.351 3.344 3.344 16,584 +0.01(+0.21%)
Apr 24, 2020 3.338 3.344 3.303 3.338 7,540 +0.03(+1.04%)
Apr 23, 2020 3.241 3.331 3.241 3.303 12,876 +0.03(+1.05%)
Apr 22, 2020 3.241 3.344 3.241 3.269 44,418 -0.01(-0.42%)
Apr 21, 2020 3.275 3.303 3.117 3.282 101,763 -0.09(-2.66%)
Apr 20, 2020 3.406 3.462 3.248 3.372 11,927 -0.04(-1.21%)
Apr 17, 2020 3.538 3.538 3.393 3.413 47,710 +0.01(+0.41%)
Apr 16, 2020 3.420 3.448 3.396 3.400 37,320 +0.03(+0.76%)
Apr 15, 2020 3.347 3.392 3.347 3.374 3,339 -0.03(-0.76%)
Apr 14, 2020 3.331 3.441 3.331 3.400 30,281 +0.07(+2.09%)
Apr 13, 2020 3.330 3.357 3.289 3.330 85,989 -0.01(-0.41%)
Apr 09, 2020 3.364 3.474 3.323 3.344 38,461 +0.01(+0.41%)
Apr 08, 2020 3.180 3.330 3.163 3.330 62,712 +0.16(+4.96%)
Apr 07, 2020 3.104 3.214 3.026 3.173 87,370 +0.14(+4.74%)
Apr 06, 2020 2.940 3.187 2.940 3.029 91,345 +0.12(+3.99%)
Apr 03, 2020 3.084 3.084 2.886 2.913 35,829 -0.18(-5.75%)
Apr 02, 2020 2.975 3.125 2.975 3.091 17,152 +0.05(+1.57%)
Apr 01, 2020 3.170 3.262 2.997 3.043 45,786 -0.24(-7.29%)
Mar 31, 2020 3.241 3.364 3.241 3.282 17,828 -0.02(-0.68%)
Mar 30, 2020 3.279 3.344 3.248 3.305 8,951 +0.01(+0.37%)
Mar 27, 2020 3.385 3.385 3.223 3.293 20,473 -0.11(-3.31%)
Mar 26, 2020 3.077 3.494 3.073 3.405 44,287 +0.38(+12.42%)
Mar 25, 2020 2.899 3.077 2.804 3.029 59,777 +0.32(+11.87%)
Mar 24, 2020 2.564 2.810 2.564 2.708 41,884 +0.28(+11.55%)
Mar 23, 2020 2.865 2.865 2.373 2.428 73,503 -0.34(-12.35%)
Mar 20, 2020 2.840 2.965 2.746 2.769 57,180 +0.16(+6.30%)
Mar 19, 2020 2.318 2.605 2.318 2.605 73,857 +0.38(+16.87%)
Mar 18, 2020 2.845 2.947 2.147 2.229 148,358 -1.16(-34.14%)
Mar 17, 2020 3.426 3.522 3.385 3.385 24,665 -0.01(-0.25%)
Mar 16, 2020 3.522 3.590 3.393 3.393 35,519 -0.26(-7.22%)
Mar 13, 2020 3.420 3.658 3.387 3.658 77,510 +0.22(+6.40%)
Mar 12, 2020 3.691 3.706 3.417 3.437 46,760 -0.32(-8.56%)
Mar 11, 2020 3.895 3.895 3.691 3.759 20,132 -0.14(-3.48%)
Mar 10, 2020 3.915 4.121 3.779 3.895 62,357 -0.01(-0.35%)
Mar 09, 2020 4.179 4.179 3.895 3.908 40,284 -0.34(-7.97%)
Mar 06, 2020 4.220 4.274 4.064 4.247 19,931 -0.07(-1.72%)
Mar 05, 2020 4.281 4.328 4.213 4.321 34,339 +0.03(+0.79%)
Mar 04, 2020 4.267 4.287 4.243 4.287 35,536 +0.07(+1.61%)
Mar 03, 2020 4.287 4.287 4.213 4.220 32,483 +0.05(+1.30%)
Mar 02, 2020 4.106 4.213 4.051 4.166 27,914 +0.07(+1.82%)
Feb 28, 2020 4.294 4.304 3.924 4.091 87,255 -0.33(-7.36%)
Feb 27, 2020 4.423 4.461 4.355 4.416 67,586 -0.13(-2.96%)
Feb 26, 2020 4.579 4.592 4.504 4.551 34,541 -0.04(-0.83%)
Feb 25, 2020 4.653 4.707 4.525 4.589 47,635 -0.02(-0.51%)
Feb 24, 2020 4.721 4.746 4.613 4.613 51,366 -0.15(-3.13%)
Feb 21, 2020 4.768 4.782 4.700 4.762 33,661 +0.03(+0.57%)
Feb 20, 2020 4.687 4.741 4.687 4.734 35,452 +0.05(+1.01%)
Feb 19, 2020 4.775 4.775 4.646 4.687 106,278 -0.08(-1.68%)
Feb 18, 2020 4.674 4.775 4.653 4.767 47,032 +0.01(+0.28%)
Feb 14, 2020 4.697 4.777 4.697 4.754 21,553 +0.02(+0.51%)
Feb 13, 2020 4.682 4.740 4.682 4.729 17,001 +0.01(+0.27%)
Feb 12, 2020 4.676 4.753 4.672 4.716 16,805 -0.02(-0.42%)
Feb 11, 2020 4.777 4.777 4.696 4.736 18,568 +0.00(+0.00%)
Feb 10, 2020 4.777 4.777 4.676 4.736 38,663 -0.02(-0.44%)
Feb 07, 2020 4.703 4.763 4.649 4.757 62,132 +0.11(+2.48%)
Feb 06, 2020 4.662 4.777 4.626 4.642 25,016 +0.06(+1.32%)
Feb 05, 2020 4.602 4.709 4.571 4.581 31,408 -0.04(-0.95%)
Feb 04, 2020 4.608 4.686 4.568 4.625 57,019 -0.01(-0.22%)
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.