Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2019 3.459 3.459 3.434 3.459 14,627 +0.02(+0.54%)
Feb 27, 2019 3.440 3.452 3.430 3.440 11,395 +0.01(+0.36%)
Feb 26, 2019 3.428 3.428 3.422 3.428 5,864 +0.02(+0.46%)
Feb 25, 2019 3.422 3.422 3.403 3.412 20,240 -0.00(-0.10%)
Feb 22, 2019 3.409 3.415 3.397 3.415 12,143 +0.02(+0.55%)
Feb 21, 2019 3.397 3.409 3.397 3.397 5,320 +0.01(+0.27%)
Feb 20, 2019 3.378 3.391 3.378 3.388 8,191 +0.00(+0.11%)
Feb 19, 2019 3.365 3.391 3.365 3.384 6,784 +0.03(+0.90%)
Feb 15, 2019 3.397 3.397 3.354 3.354 28,820 -0.01(-0.37%)
Feb 14, 2019 3.385 3.397 3.329 3.366 50,452 +0.01(+0.20%)
Feb 13, 2019 3.366 3.366 3.349 3.359 2,941 +0.01(+0.36%)
Feb 12, 2019 3.395 3.395 3.347 3.347 5,720 +0.01(+0.25%)
Feb 11, 2019 3.333 3.339 3.321 3.339 11,318 +0.00(+0.04%)
Feb 08, 2019 3.338 3.338 3.324 3.338 4,407 +0.02(+0.70%)
Feb 07, 2019 3.346 3.346 3.314 3.314 19,521 -0.02(-0.50%)
Feb 06, 2019 3.344 3.344 3.331 3.331 2,691 -0.00(-0.05%)
Feb 05, 2019 3.376 3.376 3.333 3.333 6,827 +0.02(+0.58%)
Feb 04, 2019 3.339 3.339 3.302 3.313 10,239 -0.00(-0.03%)
Feb 01, 2019 3.296 3.363 3.272 3.314 57,781 +0.03(+0.93%)
Jan 31, 2019 3.247 3.339 3.245 3.284 44,020 +0.04(+1.32%)
Jan 30, 2019 3.198 3.308 3.198 3.241 18,325 +0.04(+1.34%)
Jan 29, 2019 3.198 3.198 3.186 3.198 11,616 +0.02(+0.58%)
Jan 28, 2019 3.186 3.186 3.174 3.180 10,270 +0.01(+0.29%)
Jan 25, 2019 3.180 3.180 3.167 3.170 20,403 +0.01(+0.28%)
Jan 24, 2019 3.160 3.167 3.143 3.161 46,378 +0.01(+0.35%)
Jan 23, 2019 3.131 3.167 3.131 3.151 24,433 -0.00(-0.15%)
Jan 22, 2019 3.186 3.192 3.137 3.155 35,535 -0.02(-0.58%)
Jan 18, 2019 3.170 3.192 3.167 3.174 21,219 +0.00(+0.00%)
Jan 17, 2019 3.186 3.186 3.164 3.174 6,057 +0.00(+0.00%)
Jan 16, 2019 3.192 3.192 3.149 3.174 17,734 +0.01(+0.39%)
Jan 15, 2019 3.155 3.167 3.149 3.161 7,454 +0.01(+0.46%)
Jan 14, 2019 3.129 3.147 3.123 3.147 27,908 +0.01(+0.39%)
Jan 11, 2019 3.147 3.147 3.129 3.135 16,790 -0.01(-0.39%)
Jan 10, 2019 3.139 3.147 3.123 3.147 11,815 +0.00(+0.00%)
Jan 09, 2019 3.135 3.148 3.068 3.147 20,197 +0.00(+0.00%)
Jan 08, 2019 3.159 3.159 3.104 3.147 34,630 -0.01(-0.19%)
Jan 07, 2019 3.159 3.159 3.116 3.153 28,392 +0.05(+1.57%)
Jan 04, 2019 3.050 3.116 3.050 3.104 60,247 +0.04(+1.39%)
Jan 03, 2019 3.056 3.062 3.044 3.062 18,992 +0.00(+0.00%)
Jan 02, 2019 3.013 3.068 3.001 3.062 20,319 +0.05(+1.61%)
Dec 31, 2018 2.958 3.025 2.958 3.013 56,132 +0.04(+1.22%)
Dec 28, 2018 2.946 2.998 2.946 2.977 24,033 +0.03(+1.17%)
Dec 27, 2018 2.922 2.942 2.867 2.942 26,115 +0.02(+0.71%)
Dec 26, 2018 2.890 2.921 2.838 2.921 37,370 +0.10(+3.42%)
Dec 24, 2018 2.776 2.867 2.734 2.825 35,062 +0.00(+0.00%)
Dec 21, 2018 2.940 2.958 2.825 2.825 44,280 -0.15(-4.91%)
Dec 20, 2018 3.023 3.023 2.794 2.971 84,259 -0.10(-3.30%)
Dec 19, 2018 3.110 3.110 3.071 3.072 10,001 -0.02(-0.66%)
Dec 18, 2018 3.129 3.129 3.092 3.092 24,876 -0.02(-0.51%)
Dec 17, 2018 3.258 3.258 3.108 3.108 66,268 -0.14(-4.42%)
Dec 14, 2018 3.258 3.270 3.252 3.252 24,910 -0.03(-0.91%)
Dec 13, 2018 3.311 3.311 3.252 3.282 16,389 -0.02(-0.74%)
Dec 12, 2018 3.264 3.353 3.264 3.306 11,885 +0.03(+1.01%)
Dec 11, 2018 3.330 3.330 3.252 3.273 24,156 +0.00(+0.10%)
Dec 10, 2018 3.318 3.360 3.270 3.270 25,187 -0.02(-0.46%)
Dec 07, 2018 3.345 3.345 3.270 3.285 9,133 +0.02(+0.65%)
Dec 06, 2018 3.354 3.354 3.264 3.264 49,027 -0.11(-3.21%)
Dec 04, 2018 3.342 3.372 3.282 3.372 6,144 +0.02(+0.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.