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 (%)
Feb 26, 2010 1.698 1.724 1.696 1.724 15,938 +0.03(+1.51%)
Feb 25, 2010 1.688 1.704 1.678 1.698 25,643 +0.01(+0.45%)
Feb 24, 2010 1.686 1.698 1.678 1.691 37,966 +0.00(+0.00%)
Feb 23, 2010 1.668 1.704 1.665 1.691 70,937 +0.04(+2.17%)
Feb 22, 2010 1.650 1.686 1.647 1.655 101,018 -0.02(-0.92%)
Feb 19, 2010 1.688 1.688 1.647 1.670 55,260 -0.02(-1.06%)
Feb 18, 2010 1.693 1.696 1.678 1.688 61,833 +0.01(+0.30%)
Feb 17, 2010 1.701 1.709 1.678 1.683 32,591 +0.01(+0.31%)
Feb 16, 2010 1.775 1.775 1.668 1.678 195,565 -0.06(-3.61%)
Feb 12, 2010 1.742 1.741 1.741 1.741 12,101 -0.01(-0.51%)
Feb 11, 2010 1.765 1.775 1.750 1.750 45,501 -0.01(-0.29%)
Feb 10, 2010 1.750 1.755 1.746 1.755 60,873 +0.02(+0.88%)
Feb 09, 2010 1.755 1.755 1.734 1.739 29,183 +0.01(+0.72%)
Feb 08, 2010 1.686 1.727 1.679 1.727 35,007 +0.06(+3.66%)
Feb 05, 2010 1.763 1.763 1.618 1.666 325,867 -0.07(-4.23%)
Feb 04, 2010 1.737 1.747 1.714 1.740 54,595 +0.00(+0.00%)
Feb 03, 2010 1.742 1.742 1.739 1.740 27,006 -0.00(-0.15%)
Feb 02, 2010 1.740 1.763 1.730 1.742 66,931 +0.00(+0.15%)
Feb 01, 2010 1.737 1.747 1.727 1.740 62,162 +0.00(+0.15%)
Jan 29, 2010 1.737 1.740 1.702 1.737 65,123 +0.02(+1.00%)
Jan 28, 2010 1.717 1.725 1.702 1.720 12,075 +0.01(+0.77%)
Jan 27, 2010 1.717 1.730 1.707 1.707 72,270 -0.02(-1.03%)
Jan 26, 2010 1.737 1.737 1.714 1.725 30,821 -0.01(-0.73%)
Jan 25, 2010 1.740 1.752 1.727 1.737 121,502 -0.01(-0.44%)
Jan 22, 2010 1.742 1.752 1.737 1.745 38,007 +0.00(+0.15%)
Jan 21, 2010 1.737 1.747 1.737 1.742 77,077 -0.01(-0.58%)
Jan 20, 2010 1.750 1.752 1.740 1.752 62,056 -0.00(-0.00%)
Jan 19, 2010 1.752 1.752 1.740 1.752 141,146 +0.00(+0.00%)
Jan 15, 2010 1.760 1.752 1.752 1.752 31,105 -0.01(-0.43%)
Jan 14, 2010 1.745 1.765 1.740 1.760 39,231 -0.01(-0.29%)
Jan 13, 2010 1.780 1.796 1.737 1.765 144,811 -0.01(-0.72%)
Jan 12, 2010 1.836 1.836 1.778 1.778 75,140 -0.05(-2.68%)
Jan 11, 2010 1.814 1.860 1.776 1.827 90,146 +0.05(+2.84%)
Jan 08, 2010 1.794 1.844 1.764 1.776 77,430 -0.00(-0.06%)
Jan 07, 2010 1.769 1.802 1.761 1.777 54,948 -0.01(-0.49%)
Jan 06, 2010 1.768 1.794 1.761 1.786 43,658 +0.03(+1.56%)
Jan 05, 2010 1.792 1.794 1.759 1.759 216,827 -0.03(-1.83%)
Jan 04, 2010 1.761 1.812 1.761 1.792 67,338 +0.02(+1.14%)
Dec 31, 2009 1.759 1.771 1.771 1.771 60,719 -0.00(-0.14%)
Dec 30, 2009 1.764 1.787 1.739 1.774 71,970 -0.01(-0.71%)
Dec 29, 2009 1.759 1.787 1.754 1.787 43,471 +0.01(+0.71%)
Dec 28, 2009 1.769 1.789 1.741 1.774 51,647 +0.02(+1.29%)
Dec 24, 2009 1.761 1.809 1.735 1.751 76,768 +0.01(+0.43%)
Dec 23, 2009 1.739 1.762 1.716 1.744 106,405 +0.03(+1.76%)
Dec 22, 2009 1.718 1.754 1.688 1.713 196,547 +0.03(+1.49%)
Dec 21, 2009 1.671 1.764 1.671 1.688 348,996 +0.03(+1.67%)
Dec 18, 2009 1.598 1.663 1.587 1.661 82,324 +0.05(+3.00%)
Dec 17, 2009 1.590 1.615 1.587 1.612 51,305 +0.01(+0.44%)
Dec 16, 2009 1.633 1.645 1.567 1.605 129,784 -0.01(-0.72%)
Dec 15, 2009 1.620 1.640 1.598 1.617 29,534 -0.00(-0.06%)
Dec 14, 2009 1.600 1.618 1.587 1.618 34,669 +0.02(+1.31%)
Dec 11, 2009 1.587 1.600 1.587 1.597 8,730 +0.01(+0.59%)
Dec 10, 2009 1.585 1.628 1.585 1.587 34,328 +0.02(+1.45%)
Dec 09, 2009 1.595 1.595 1.565 1.565 20,993 -0.03(-1.74%)
Dec 08, 2009 1.628 1.628 1.562 1.593 50,393 -0.05(-2.92%)
Dec 07, 2009 1.610 1.731 1.600 1.640 80,018 +0.04(+2.52%)
Dec 04, 2009 1.612 1.613 1.600 1.600 14,485 -0.00(-0.16%)
Dec 03, 2009 1.593 1.610 1.580 1.603 25,220 +0.01(+0.53%)
Dec 02, 2009 1.565 1.603 1.562 1.594 49,539 +0.03(+1.88%)
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.