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, 2011 2.244 2.244 2.223 2.233 21,824 -0.01(-0.52%)
Feb 25, 2011 2.242 2.244 2.230 2.244 34,057 +0.02(+1.01%)
Feb 24, 2011 2.242 2.242 2.216 2.222 23,621 -0.01(-0.38%)
Feb 23, 2011 2.244 2.244 2.222 2.230 32,735 -0.00(-0.22%)
Feb 22, 2011 2.222 2.244 2.222 2.235 26,454 -0.01(-0.41%)
Feb 18, 2011 2.244 2.244 2.227 2.244 41,093 +0.02(+0.84%)
Feb 17, 2011 2.208 2.228 2.195 2.226 30,942 +0.02(+0.81%)
Feb 16, 2011 2.216 2.216 2.191 2.208 84,287 +0.00(+0.00%)
Feb 15, 2011 2.186 2.211 2.174 2.208 58,299 +0.02(+1.03%)
Feb 14, 2011 2.191 2.202 2.180 2.186 29,580 -0.01(-0.64%)
Feb 11, 2011 2.163 2.212 2.163 2.200 73,415 +0.05(+2.35%)
Feb 10, 2011 2.155 2.166 2.146 2.149 44,526 -0.02(-0.78%)
Feb 09, 2011 2.177 2.177 2.149 2.166 73,594 +0.02(+0.96%)
Feb 08, 2011 2.137 2.154 2.132 2.145 36,109 +0.01(+0.50%)
Feb 07, 2011 2.110 2.135 2.110 2.135 31,891 +0.04(+1.86%)
Feb 04, 2011 2.143 2.143 2.096 2.096 109,456 -0.04(-1.95%)
Feb 03, 2011 2.124 2.137 2.115 2.137 17,645 +0.01(+0.66%)
Feb 02, 2011 2.115 2.143 2.090 2.124 43,823 -0.01(-0.52%)
Feb 01, 2011 2.137 2.157 2.107 2.135 152,324 -0.00(-0.13%)
Jan 31, 2011 2.146 2.146 2.104 2.137 23,232 +0.01(+0.61%)
Jan 28, 2011 2.140 2.143 2.112 2.124 36,605 -0.02(-0.76%)
Jan 27, 2011 2.118 2.141 2.118 2.141 105,551 +0.04(+1.75%)
Jan 26, 2011 2.107 2.112 2.093 2.104 40,284 +0.01(+0.27%)
Jan 25, 2011 2.101 2.101 2.099 2.099 3,230 +0.00(+0.00%)
Jan 24, 2011 2.082 2.101 2.082 2.099 21,252 +0.00(+0.00%)
Jan 21, 2011 2.096 2.104 2.093 2.099 15,564 +0.02(+0.94%)
Jan 20, 2011 2.096 2.099 2.079 2.079 48,749 -0.03(-1.33%)
Jan 19, 2011 2.104 2.129 2.096 2.107 25,635 -0.02(-0.82%)
Jan 18, 2011 2.118 2.129 2.104 2.125 47,930 -0.00(-0.21%)
Jan 14, 2011 2.115 2.137 2.110 2.129 64,264 +0.03(+1.59%)
Jan 13, 2011 2.137 2.140 2.093 2.096 61,953 -0.05(-2.21%)
Jan 12, 2011 2.168 2.168 2.099 2.143 62,342 -0.02(-0.90%)
Jan 11, 2011 2.135 2.165 2.131 2.163 159,988 +0.05(+2.24%)
Jan 10, 2011 2.115 2.115 2.110 2.115 52,453 +0.02(+0.79%)
Jan 07, 2011 2.099 2.115 2.092 2.099 20,280 +0.00(+0.00%)
Jan 06, 2011 2.093 2.110 2.071 2.099 22,181 +0.01(+0.66%)
Jan 05, 2011 2.085 2.085 2.085 2.085 5,070 +0.00(+0.00%)
Jan 04, 2011 2.063 2.085 2.057 2.085 60,543 +0.04(+2.03%)
Jan 03, 2011 2.065 2.071 2.032 2.043 42,733 +0.01(+0.27%)
Dec 31, 2010 2.068 2.068 2.038 2.038 20,863 -0.02(-0.81%)
Dec 30, 2010 2.043 2.065 2.030 2.054 35,805 +0.00(+0.00%)
Dec 29, 2010 2.043 2.054 2.038 2.054 46,756 +0.01(+0.54%)
Dec 28, 2010 2.021 2.043 2.021 2.043 43,544 +0.01(+0.49%)
Dec 27, 2010 2.027 2.038 2.019 2.033 26,617 +0.01(+0.74%)
Dec 23, 2010 2.030 2.043 2.016 2.019 40,491 +0.01(+0.27%)
Dec 22, 2010 2.016 2.022 2.013 2.013 38,376 +0.00(+0.00%)
Dec 21, 2010 2.041 2.043 2.002 2.013 18,715 +0.00(+0.00%)
Dec 20, 2010 2.043 2.043 2.002 2.013 35,834 -0.03(-1.49%)
Dec 17, 2010 2.121 2.121 1.994 2.043 117,168 -0.05(-2.38%)
Dec 16, 2010 1.988 2.093 1.988 2.093 82,138 +0.09(+4.70%)
Dec 15, 2010 2.024 2.035 1.988 1.999 43,852 -0.03(-1.30%)
Dec 14, 2010 2.096 2.096 2.024 2.025 171,266 -0.06(-2.85%)
Dec 13, 2010 2.118 2.126 2.032 2.085 84,231 -0.02(-0.79%)
Dec 10, 2010 2.093 2.101 2.066 2.101 53,645 +0.02(+0.89%)
Dec 09, 2010 2.055 2.112 2.027 2.083 80,498 +0.04(+1.77%)
Dec 08, 2010 2.057 2.057 2.022 2.047 30,700 +0.01(+0.54%)
Dec 07, 2010 2.033 2.071 2.033 2.036 43,530 -0.01(-0.27%)
Dec 06, 2010 2.027 2.049 2.027 2.041 13,709 +0.01(+0.54%)
Dec 03, 2010 2.014 2.038 2.014 2.030 33,540 +0.00(+0.14%)
Dec 02, 2010 2.027 2.041 2.014 2.027 19,308 -0.02(-0.91%)
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.