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 (%)
Sep 30, 2019 3.925 3.932 3.909 3.929 18,208 +0.00(+0.08%)
Sep 27, 2019 3.912 3.925 3.860 3.925 11,024 -0.01(-0.17%)
Sep 26, 2019 3.912 3.932 3.886 3.932 35,806 +0.03(+0.84%)
Sep 25, 2019 3.893 3.925 3.880 3.899 9,398 +0.00(+0.00%)
Sep 24, 2019 3.880 3.932 3.860 3.899 14,537 -0.02(-0.50%)
Sep 23, 2019 3.879 3.932 3.879 3.919 8,027 +0.02(+0.50%)
Sep 20, 2019 3.907 3.919 3.834 3.899 7,961 -0.03(-0.67%)
Sep 19, 2019 3.899 3.932 3.853 3.925 36,457 -0.03(-0.66%)
Sep 18, 2019 3.853 4.239 3.736 3.951 56,276 +0.10(+2.54%)
Sep 17, 2019 3.834 3.853 3.723 3.853 34,736 +0.06(+1.48%)
Sep 16, 2019 3.784 3.804 3.784 3.797 22,018 +0.03(+0.86%)
Sep 13, 2019 3.800 3.800 3.765 3.765 11,111 +0.01(+0.17%)
Sep 12, 2019 3.784 3.817 3.752 3.758 21,504 +0.02(+0.52%)
Sep 11, 2019 3.793 3.810 3.712 3.739 13,810 +0.00(+0.00%)
Sep 10, 2019 3.739 3.778 3.739 3.739 22,723 +0.00(+0.00%)
Sep 09, 2019 3.732 3.770 3.732 3.739 12,985 +0.01(+0.35%)
Sep 06, 2019 3.778 3.778 3.687 3.726 40,588 -0.01(-0.17%)
Sep 05, 2019 3.823 3.823 3.713 3.732 49,361 -0.08(-2.04%)
Sep 04, 2019 3.810 3.823 3.797 3.810 8,188 +0.08(+2.08%)
Sep 03, 2019 3.739 3.822 3.707 3.732 59,271 +0.01(+0.35%)
Aug 30, 2019 3.719 3.797 3.710 3.719 17,593 +0.03(+0.70%)
Aug 29, 2019 3.719 3.719 3.667 3.693 12,790 +0.01(+0.35%)
Aug 28, 2019 3.706 3.713 3.680 3.680 15,696 +0.00(+0.00%)
Aug 27, 2019 3.719 3.719 3.648 3.680 6,483 +0.01(+0.18%)
Aug 26, 2019 3.655 3.719 3.655 3.674 12,056 -0.02(-0.53%)
Aug 23, 2019 3.674 3.702 3.674 3.693 5,555 +0.03(+0.88%)
Aug 22, 2019 3.706 3.726 3.661 3.661 12,139 -0.01(-0.35%)
Aug 21, 2019 3.713 3.758 3.661 3.674 57,419 -0.06(-1.56%)
Aug 20, 2019 3.706 3.737 3.686 3.732 34,282 +0.03(+0.88%)
Aug 19, 2019 3.700 3.784 3.700 3.700 14,621 +0.03(+0.71%)
Aug 16, 2019 3.726 3.765 3.674 3.674 20,680 -0.08(-2.24%)
Aug 15, 2019 3.752 3.784 3.700 3.758 28,337 -0.06(-1.53%)
Aug 14, 2019 3.667 3.817 3.667 3.817 17,988 -0.01(-0.17%)
Aug 13, 2019 3.667 3.835 3.667 3.823 15,920 +0.01(+0.28%)
Aug 12, 2019 3.812 3.812 3.761 3.812 15,706 +0.07(+1.89%)
Aug 09, 2019 3.812 3.812 3.741 3.741 2,955 -0.08(-2.18%)
Aug 08, 2019 3.786 3.825 3.696 3.825 44,364 +0.13(+3.66%)
Aug 07, 2019 3.696 3.709 3.664 3.690 9,305 -0.03(-0.71%)
Aug 06, 2019 3.703 3.735 3.700 3.716 14,270 +0.02(+0.54%)
Aug 05, 2019 3.761 3.793 3.639 3.696 30,675 -0.10(-2.54%)
Aug 02, 2019 3.812 3.812 3.742 3.793 19,911 +0.01(+0.34%)
Aug 01, 2019 3.793 3.844 3.780 3.780 33,946 -0.04(-1.18%)
Jul 31, 2019 3.831 3.844 3.761 3.825 12,189 +0.01(+0.34%)
Jul 30, 2019 3.786 3.851 3.774 3.812 51,921 +0.05(+1.37%)
Jul 29, 2019 3.748 3.825 3.748 3.761 20,875 +0.00(+0.04%)
Jul 26, 2019 3.767 3.778 3.748 3.759 9,799 -0.03(-0.72%)
Jul 25, 2019 3.767 3.793 3.741 3.786 11,585 +0.04(+1.03%)
Jul 24, 2019 3.696 3.754 3.684 3.748 23,775 +0.01(+0.17%)
Jul 23, 2019 3.729 3.793 3.729 3.741 49,839 +0.03(+0.69%)
Jul 22, 2019 3.693 3.729 3.693 3.716 10,537 +0.01(+0.17%)
Jul 19, 2019 3.716 3.716 3.684 3.709 6,222 +0.01(+0.17%)
Jul 18, 2019 3.729 3.729 3.690 3.703 25,201 +0.03(+0.70%)
Jul 17, 2019 3.696 3.696 3.677 3.677 14,931 -0.04(-1.04%)
Jul 16, 2019 3.761 3.761 3.677 3.716 25,252 +0.02(+0.45%)
Jul 15, 2019 3.699 3.699 3.686 3.699 7,686 +0.02(+0.52%)
Jul 12, 2019 3.705 3.715 3.680 3.680 22,265 -0.06(-1.54%)
Jul 11, 2019 3.673 3.737 3.642 3.737 47,672 +0.09(+2.45%)
Jul 10, 2019 3.669 3.680 3.645 3.648 20,263 +0.01(+0.26%)
Jul 09, 2019 3.680 3.680 3.635 3.638 14,199 -0.00(-0.09%)
Jul 08, 2019 3.661 3.673 3.635 3.642 27,176 +0.00(+0.00%)
Jul 05, 2019 3.661 3.661 3.642 3.642 3,763 -0.02(-0.52%)
Jul 03, 2019 3.661 3.661 3.661 3.661 470 +0.02(+0.53%)
Jul 02, 2019 3.660 3.660 3.635 3.642 17,884 +0.01(+0.18%)
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.