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 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%)
Feb 01, 2005 3.050 3.072 3.050 3.057 33,327 +0.01(+0.17%)
Jan 31, 2005 2.999 3.072 2.999 3.052 80,938 +0.03(+0.92%)
Jan 28, 2005 3.025 3.037 2.999 3.025 14,283 +0.01(+0.42%)
Jan 27, 2005 3.025 3.027 2.989 3.012 26,979 -0.03(-1.08%)
Jan 26, 2005 3.050 3.072 3.025 3.045 55,545 -0.00(-0.08%)
Jan 25, 2005 3.042 3.057 3.019 3.047 40,072 +0.03(+0.92%)
Jan 24, 2005 3.012 3.037 3.012 3.019 25,789 -0.00(-0.08%)
Jan 21, 2005 3.012 3.047 2.987 3.022 6,744 -0.02(-0.58%)
Jan 20, 2005 2.999 3.070 2.974 3.040 43,246 +0.03(+0.92%)
Jan 19, 2005 2.969 3.025 2.969 3.012 41,262 +0.04(+1.44%)
Jan 18, 2005 2.964 2.997 2.964 2.969 12,299 +0.01(+0.17%)
Jan 14, 2005 2.982 3.002 2.964 2.964 32,930 -0.02(-0.76%)
Jan 13, 2005 3.012 3.012 2.987 2.987 12,696 -0.01(-0.17%)
Jan 12, 2005 3.037 3.037 2.987 2.992 48,800 +0.01(+0.17%)
Jan 11, 2005 3.055 3.088 2.987 2.987 36,501 -0.06(-2.07%)
Jan 10, 2005 3.050 3.080 3.037 3.050 46,420 +0.03(+0.83%)
Jan 07, 2005 3.002 3.025 2.989 3.025 65,464 +0.03(+0.84%)
Jan 06, 2005 2.949 3.004 2.949 2.999 25,392 +0.04(+1.45%)
Jan 05, 2005 2.944 2.956 2.941 2.956 37,691 +0.02(+0.51%)
Jan 04, 2005 2.969 2.979 2.941 2.941 24,995 -0.02(-0.77%)
Jan 03, 2005 2.987 3.002 2.941 2.964 38,882 -0.04(-1.18%)
Dec 31, 2004 2.987 3.002 2.967 2.999 9,125 +0.03(+1.02%)
Dec 30, 2004 2.989 3.002 2.969 2.969 23,408 -0.03(-1.09%)
Dec 29, 2004 2.999 3.002 2.989 3.002 30,153 +0.02(+0.51%)
Dec 28, 2004 2.974 2.992 2.974 2.987 14,679 +0.04(+1.28%)
Dec 27, 2004 2.984 2.999 2.949 2.949 55,942 -0.04(-1.27%)
Dec 23, 2004 3.004 3.004 2.977 2.987 28,169 +0.04(+1.28%)
Dec 22, 2004 2.987 2.999 2.946 2.949 21,821 -0.03(-0.85%)
Dec 21, 2004 2.964 2.977 2.964 2.974 14,679 +0.02(+0.60%)
Dec 20, 2004 2.974 2.987 2.951 2.956 15,076 +0.01(+0.43%)
Dec 17, 2004 2.949 2.962 2.934 2.944 19,044 -0.02(-0.60%)
Dec 16, 2004 2.974 3.009 2.962 2.962 57,132 +0.01(+0.17%)
Dec 15, 2004 2.949 2.987 2.949 2.956 25,789 +0.00(+0.00%)
Dec 14, 2004 2.936 2.956 2.936 2.956 24,995 +0.01(+0.34%)
Dec 13, 2004 2.929 2.946 2.929 2.946 11,505 -0.02(-0.76%)
Dec 10, 2004 2.969 2.969 2.969 2.969 7,538 +0.02(+0.68%)
Dec 09, 2004 2.974 2.989 2.901 2.949 94,031 -0.04(-1.27%)
Dec 08, 2004 2.951 2.999 2.951 2.987 69,035 +0.04(+1.28%)
Dec 07, 2004 2.949 2.962 2.936 2.949 8,728 -0.01(-0.34%)
Dec 06, 2004 2.936 2.962 2.899 2.959 73,796 +0.02(+0.60%)
Dec 03, 2004 2.916 2.941 2.891 2.941 29,756 -0.00(-0.09%)
Dec 02, 2004 2.901 2.944 2.886 2.944 21,424 +0.03(+0.86%)
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.