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 (%)
Jan 31, 2003 1.948 1.948 1.931 1.946 16,663 -0.00(-0.13%)
Jan 30, 2003 1.941 1.948 1.928 1.948 7,538 +0.02(+0.91%)
Jan 29, 2003 1.928 1.948 1.928 1.931 10,712 +0.00(+0.00%)
Jan 28, 2003 1.951 1.951 1.928 1.931 24,202 -0.02(-1.16%)
Jan 27, 2003 1.963 1.963 1.941 1.953 22,218 -0.02(-1.15%)
Jan 24, 2003 1.956 1.979 1.956 1.976 36,104 -0.00(-0.13%)
Jan 23, 2003 1.966 1.979 1.953 1.979 25,392 -0.01(-0.38%)
Jan 22, 2003 1.989 1.989 1.979 1.986 8,728 -0.01(-0.25%)
Jan 21, 2003 1.989 2.009 1.979 1.991 28,566 +0.01(+0.25%)
Jan 17, 2003 1.966 1.986 1.958 1.986 26,979 +0.02(+1.03%)
Jan 16, 2003 1.958 1.989 1.958 1.966 33,327 +0.01(+0.39%)
Jan 15, 2003 1.961 1.974 1.958 1.958 15,076 -0.01(-0.64%)
Jan 14, 2003 1.953 1.971 1.953 1.971 109,504 -0.01(-0.38%)
Jan 13, 2003 1.966 1.996 1.953 1.979 23,011 -0.02(-0.88%)
Jan 10, 2003 1.996 1.996 1.996 1.996 12,299 +0.00(+0.00%)
Jan 09, 2003 1.991 1.996 1.966 1.996 18,250 +0.01(+0.25%)
Jan 08, 2003 1.979 1.991 1.966 1.991 27,376 -0.01(-0.38%)
Jan 07, 2003 1.979 1.999 1.956 1.999 63,877 +0.03(+1.41%)
Jan 06, 2003 1.926 1.986 1.918 1.971 73,796 +0.06(+2.89%)
Jan 03, 2003 1.916 1.926 1.895 1.916 49,594 +0.00(+0.00%)
Jan 02, 2003 1.903 1.938 1.903 1.916 37,691 -0.01(-0.39%)
Dec 31, 2002 1.895 1.928 1.890 1.923 52,371 +0.03(+1.33%)
Dec 30, 2002 1.890 1.898 1.873 1.898 44,039 +0.01(+0.53%)
Dec 27, 2002 1.911 1.916 1.880 1.888 55,149 -0.04(-1.96%)
Dec 26, 2002 1.878 1.926 1.878 1.926 29,359 +0.05(+2.55%)
Dec 24, 2002 1.878 1.878 1.878 1.878 24,202 +0.00(+0.00%)
Dec 23, 2002 1.875 1.878 1.873 1.878 50,784 +0.00(+0.13%)
Dec 20, 2002 1.885 1.898 1.870 1.875 59,116 -0.02(-1.06%)
Dec 19, 2002 1.885 1.900 1.858 1.895 48,007 +0.01(+0.53%)
Dec 18, 2002 1.870 1.885 1.870 1.885 13,886 +0.00(+0.00%)
Dec 17, 2002 1.885 1.890 1.870 1.885 44,833 -0.01(-0.27%)
Dec 16, 2002 1.905 1.905 1.865 1.890 72,606 +0.00(+0.00%)
Dec 13, 2002 1.890 1.903 1.873 1.890 30,550 -0.01(-0.66%)
Dec 12, 2002 1.913 1.913 1.868 1.903 31,740 -0.03(-1.69%)
Dec 11, 2002 1.936 1.936 1.903 1.936 37,691 +0.00(+0.00%)
Dec 10, 2002 1.900 1.938 1.893 1.936 34,517 +0.04(+2.13%)
Dec 09, 2002 1.916 1.928 1.895 1.895 48,404 -0.02(-1.05%)
Dec 06, 2002 1.916 1.916 1.903 1.916 11,902 -0.01(-0.52%)
Dec 05, 2002 1.916 1.941 1.890 1.926 119,423 -0.02(-0.78%)
Dec 04, 2002 1.941 1.951 1.941 1.941 13,092 +0.01(+0.65%)
Dec 03, 2002 1.918 1.938 1.918 1.928 31,740 +0.02(+1.06%)
Dec 02, 2002 1.956 1.958 1.908 1.908 84,508 -0.03(-1.69%)
Nov 29, 2002 1.953 1.966 1.941 1.941 34,914 +0.00(+0.00%)
Nov 27, 2002 1.880 1.956 1.880 1.941 88,476 +0.04(+1.85%)
Nov 26, 2002 1.903 1.921 1.903 1.905 19,441 -0.01(-0.66%)
Nov 25, 2002 1.890 1.941 1.890 1.918 67,448 +0.00(+0.13%)
Nov 22, 2002 1.865 1.916 1.860 1.916 47,213 +0.06(+3.40%)
Nov 21, 2002 1.840 1.875 1.840 1.853 43,246 +0.01(+0.69%)
Nov 20, 2002 1.815 1.840 1.815 1.840 19,837 +0.00(+0.00%)
Nov 19, 2002 1.835 1.840 1.807 1.840 44,833 +0.01(+0.27%)
Nov 18, 2002 1.827 1.835 1.805 1.835 49,594 +0.00(+0.00%)
Nov 15, 2002 1.825 1.837 1.822 1.835 23,408 +0.02(+0.83%)
Nov 14, 2002 1.840 1.840 1.817 1.820 72,606 -0.03(-1.37%)
Nov 13, 2002 1.802 1.845 1.802 1.845 15,076 +0.00(+0.00%)
Nov 12, 2002 1.845 1.865 1.845 1.845 26,979 +0.01(+0.27%)
Nov 11, 2002 1.936 1.936 1.840 1.840 41,262 -0.10(-5.19%)
Nov 08, 2002 1.941 1.956 1.941 1.941 3,967 +0.03(+1.32%)
Nov 07, 2002 1.916 1.916 1.865 1.916 29,359 -0.02(-1.04%)
Nov 06, 2002 1.860 1.936 1.860 1.936 50,387 +0.08(+4.49%)
Nov 05, 2002 1.878 1.878 1.847 1.853 21,821 -0.03(-1.47%)
Nov 04, 2002 1.890 1.913 1.880 1.880 28,963 +0.02(+0.81%)
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.