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 (%)
Apr 30, 2009 1.124 1.124 1.099 1.099 28,419 -0.02(-1.36%)
Apr 29, 2009 1.096 1.114 1.096 1.114 18,230 +0.02(+2.09%)
Apr 28, 2009 1.079 1.094 1.071 1.091 26,237 -0.01(-0.70%)
Apr 27, 2009 1.106 1.106 1.051 1.099 134,853 +0.02(+1.40%)
Apr 24, 2009 1.094 1.094 1.064 1.084 57,692 +0.02(+1.41%)
Apr 23, 2009 1.061 1.077 1.061 1.069 22,392 +0.00(+0.24%)
Apr 22, 2009 1.076 1.081 1.066 1.066 46,817 -0.01(-0.94%)
Apr 21, 2009 1.038 1.076 1.038 1.076 13,676 +0.04(+3.39%)
Apr 20, 2009 1.069 1.082 1.036 1.041 78,323 -0.02(-1.67%)
Apr 17, 2009 1.052 1.061 1.052 1.059 20,595 +0.00(+0.00%)
Apr 16, 2009 1.051 1.064 1.031 1.059 45,206 +0.03(+3.19%)
Apr 15, 2009 1.038 1.038 1.026 1.026 34,636 -0.00(-0.05%)
Apr 14, 2009 1.008 1.026 1.008 1.026 21,738 +0.04(+4.41%)
Apr 13, 2009 0.9830 1.014 0.9830 0.9830 70,225 -0.03(-2.60%)
Apr 09, 2009 1.001 1.038 0.9981 1.009 42,655 +0.02(+1.62%)
Apr 08, 2009 0.9855 1.018 0.9855 0.9931 107,647 +0.01(+0.77%)
Apr 07, 2009 1.038 1.038 0.9830 0.9855 55,640 -0.04(-4.17%)
Apr 06, 2009 1.031 1.031 0.9855 1.028 68,678 +0.01(+1.24%)
Apr 03, 2009 1.036 1.050 1.008 1.016 33,073 -0.04(-3.68%)
Apr 02, 2009 1.033 1.075 1.033 1.055 37,906 +0.04(+3.82%)
Apr 01, 2009 1.003 1.026 0.9855 1.016 22,194 +0.04(+3.87%)
Mar 31, 2009 1.008 1.013 0.9779 0.9779 5,483 -0.02(-2.27%)
Mar 30, 2009 0.9830 1.008 0.9679 1.001 24,626 -0.01(-0.50%)
Mar 26, 2009 0.9931 1.008 0.9729 1.006 42,214 +0.04(+3.90%)
Mar 25, 2009 1.008 1.008 0.9552 0.9679 35,866 -0.04(-3.76%)
Mar 24, 2009 0.9603 1.006 0.9200 1.006 60,267 +0.04(+3.91%)
Mar 23, 2009 0.9527 0.9679 0.9527 0.9679 100,510 +0.02(+1.91%)
Mar 20, 2009 0.9628 0.9633 0.9452 0.9497 11,410 +0.00(+0.48%)
Mar 19, 2009 0.9679 0.9679 0.9452 0.9452 33,327 -0.02(-2.45%)
Mar 18, 2009 0.9527 0.9704 0.9200 0.9689 50,419 +0.03(+2.78%)
Mar 17, 2009 0.9452 0.9457 0.9426 0.9426 15,017 +0.00(+0.00%)
Mar 16, 2009 0.9225 0.9479 0.9225 0.9426 28,209 +0.01(+0.81%)
Mar 13, 2009 0.9628 0.9628 0.9326 0.9351 0 +0.01(+0.71%)
Mar 12, 2009 0.8620 0.9326 0.8620 0.9285 57,557 +0.04(+4.36%)
Mar 11, 2009 0.9099 0.9099 0.8696 0.8897 15,076 -0.00(-0.28%)
Mar 10, 2009 0.8494 0.8922 0.8494 0.8922 11,109 +0.04(+5.04%)
Mar 09, 2009 0.8872 0.9124 0.8494 0.8494 96,590 -0.12(-12.47%)
Mar 06, 2009 0.9200 1.008 0.8696 0.9704 0 +0.05(+4.90%)
Mar 05, 2009 0.9830 0.9905 0.9200 0.9250 29,280 -0.07(-6.85%)
Mar 04, 2009 0.9956 1.006 0.9931 0.9931 7,538 +0.01(+1.03%)
Mar 02, 2009 1.031 1.031 0.9653 0.9830 72,503 -0.05(-4.65%)
Feb 27, 2009 1.054 1.054 0.9729 1.031 0 -0.03(-2.39%)
Feb 26, 2009 1.036 1.059 1.031 1.056 18,512 +0.01(+1.21%)
Feb 25, 2009 1.048 1.074 0.9981 1.043 95,431 -0.02(-2.13%)
Feb 24, 2009 1.028 1.066 1.008 1.066 47,682 +0.07(+6.82%)
Feb 23, 2009 1.066 1.066 0.9931 0.9981 67,051 -0.08(-7.01%)
Feb 20, 2009 1.048 1.073 1.023 1.073 0 +0.01(+1.39%)
Feb 19, 2009 1.106 1.106 1.059 1.059 66,853 -0.01(-1.18%)
Feb 18, 2009 1.086 1.094 1.071 1.071 34,438 -0.01(-0.70%)
Feb 17, 2009 1.081 1.106 1.079 1.079 98,308 -0.01(-0.93%)
Feb 13, 2009 1.059 1.089 1.059 1.089 27,511 +0.01(+0.47%)
Feb 12, 2009 1.071 1.084 1.066 1.084 9,720 -0.01(-1.15%)
Feb 11, 2009 1.091 1.112 1.069 1.096 10,026 -0.01(-1.14%)
Feb 10, 2009 1.109 1.112 1.061 1.109 10,581 +0.01(+1.15%)
Feb 09, 2009 1.086 1.096 1.084 1.096 7,935 -0.03(-2.25%)
Feb 06, 2009 1.096 1.134 1.096 1.122 31,938 +0.01(+1.14%)
Feb 05, 2009 1.109 1.109 1.109 1.109 11,109 +0.01(+1.15%)
Feb 04, 2009 1.109 1.109 1.089 1.096 72,606 -0.01(-1.20%)
Feb 03, 2009 1.112 1.117 1.083 1.110 60,231 -0.00(-0.16%)
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.