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 2.759 2.769 2.749 2.749 27,383 +0.01(+0.46%)
Apr 28, 2005 2.731 2.736 2.696 2.736 28,970 +0.02(+0.56%)
Apr 27, 2005 2.671 2.731 2.658 2.721 30,161 +0.01(+0.47%)
Apr 26, 2005 2.709 2.709 2.661 2.709 26,589 +0.00(+0.09%)
Apr 25, 2005 2.706 2.706 2.658 2.706 27,780 +0.01(+0.37%)
Apr 22, 2005 2.668 2.696 2.658 2.696 17,064 +0.00(+0.00%)
Apr 21, 2005 2.646 2.696 2.623 2.696 25,795 +0.07(+2.69%)
Apr 20, 2005 2.706 2.706 2.623 2.626 49,210 -0.02(-0.86%)
Apr 19, 2005 2.676 2.734 2.646 2.648 19,446 -0.04(-1.50%)
Apr 18, 2005 2.736 2.736 2.689 2.689 18,652 -0.03(-1.20%)
Apr 15, 2005 2.706 2.724 2.706 2.721 27,383 +0.02(+0.56%)
Apr 14, 2005 2.684 2.706 2.679 2.706 11,905 -0.02(-0.83%)
Apr 13, 2005 2.742 2.742 2.679 2.729 17,461 +0.03(+1.22%)
Apr 12, 2005 2.726 2.742 2.679 2.696 36,907 -0.04(-1.38%)
Apr 11, 2005 2.739 2.744 2.699 2.734 25,795 +0.00(+0.00%)
Apr 08, 2005 2.726 2.734 2.684 2.734 40,082 +0.01(+0.28%)
Apr 07, 2005 2.709 2.731 2.691 2.726 56,750 +0.02(+0.56%)
Apr 06, 2005 2.696 2.714 2.676 2.711 57,941 +0.03(+1.03%)
Apr 05, 2005 2.671 2.684 2.643 2.684 27,780 -0.01(-0.19%)
Apr 04, 2005 2.658 2.716 2.646 2.689 39,288 +0.03(+1.04%)
Apr 01, 2005 2.646 2.696 2.646 2.661 35,320 +0.00(+0.00%)
Mar 31, 2005 2.646 2.661 2.631 2.661 21,033 -0.01(-0.19%)
Mar 30, 2005 2.603 2.679 2.603 2.666 51,194 +0.04(+1.34%)
Mar 29, 2005 2.674 2.701 2.560 2.631 169,458 -0.06(-2.34%)
Mar 28, 2005 2.772 2.772 2.653 2.694 71,434 -0.07(-2.55%)
Mar 24, 2005 2.784 2.827 2.736 2.764 102,389 -0.05(-1.61%)
Mar 23, 2005 2.996 3.016 2.726 2.810 274,228 -0.19(-6.46%)
Mar 22, 2005 2.988 3.009 2.966 3.004 44,051 -0.01(-0.17%)
Mar 21, 2005 2.986 3.019 2.986 3.009 23,811 +0.02(+0.76%)
Mar 18, 2005 3.016 3.019 2.986 2.986 29,764 -0.03(-1.00%)
Mar 17, 2005 3.004 3.024 2.986 3.016 47,226 +0.00(+0.00%)
Mar 16, 2005 3.011 3.016 3.009 3.016 29,764 +0.01(+0.42%)
Mar 15, 2005 3.009 3.036 3.004 3.004 36,510 -0.01(-0.25%)
Mar 14, 2005 3.001 3.014 3.001 3.011 10,318 -0.01(-0.25%)
Mar 11, 2005 3.001 3.019 2.999 3.019 53,575 +0.03(+1.01%)
Mar 10, 2005 3.011 3.011 2.981 2.988 13,493 -0.03(-1.08%)
Mar 09, 2005 3.011 3.021 2.989 3.021 40,479 +0.02(+0.50%)
Mar 08, 2005 2.988 3.016 2.988 3.006 39,288 +0.02(+0.76%)
Mar 07, 2005 3.011 3.011 2.983 2.983 55,163 -0.03(-1.09%)
Mar 04, 2005 2.976 3.016 2.976 3.016 32,145 +0.04(+1.44%)
Mar 03, 2005 2.999 2.999 2.973 2.973 40,479 -0.03(-0.84%)
Mar 02, 2005 2.999 3.001 2.999 2.999 13,096 +0.01(+0.42%)
Mar 01, 2005 2.986 2.986 2.983 2.986 33,732 +0.00(+0.08%)
Feb 28, 2005 2.978 2.986 2.976 2.983 15,477 +0.01(+0.17%)
Feb 25, 2005 2.958 2.999 2.953 2.978 14,286 +0.02(+0.84%)
Feb 24, 2005 2.978 2.983 2.953 2.953 26,192 -0.02(-0.84%)
Feb 23, 2005 2.973 2.983 2.951 2.978 15,080 +0.03(+0.85%)
Feb 22, 2005 2.961 2.963 2.948 2.953 30,161 +0.01(+0.34%)
Feb 18, 2005 3.004 3.004 2.938 2.943 72,228 -0.06(-1.93%)
Feb 17, 2005 3.036 3.044 3.001 3.001 60,719 -0.06(-1.98%)
Feb 16, 2005 3.036 3.062 3.024 3.062 32,542 +0.00(+0.00%)
Feb 15, 2005 3.041 3.072 3.041 3.062 25,002 -0.01(-0.16%)
Feb 14, 2005 3.062 3.067 3.062 3.067 45,241 +0.01(+0.25%)
Feb 11, 2005 3.041 3.059 3.024 3.059 55,560 -0.01(-0.25%)
Feb 10, 2005 3.049 3.079 3.049 3.067 41,273 +0.03(+1.00%)
Feb 09, 2005 3.034 3.049 3.024 3.036 13,096 -0.02(-0.58%)
Feb 08, 2005 3.036 3.084 3.036 3.054 55,560 +0.01(+0.41%)
Feb 07, 2005 3.062 3.072 3.026 3.041 40,876 -0.00(-0.08%)
Feb 04, 2005 3.074 3.074 2.986 3.044 154,377 -0.03(-0.98%)
Feb 03, 2005 3.036 3.074 3.036 3.074 19,842 +0.01(+0.17%)
Feb 02, 2005 3.074 3.074 3.026 3.069 36,114 +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.