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 (%)
May 31, 2005 2.835 2.850 2.747 2.784 50,004 -0.09(-3.07%)
May 27, 2005 2.822 2.873 2.822 2.873 15,477 +0.04(+1.33%)
May 26, 2005 2.870 2.873 2.822 2.835 8,730 -0.04(-1.32%)
May 25, 2005 2.810 2.873 2.777 2.873 22,620 +0.06(+2.15%)
May 24, 2005 2.807 2.812 2.772 2.812 28,573 +0.00(+0.09%)
May 23, 2005 2.794 2.810 2.721 2.810 43,654 +0.01(+0.45%)
May 20, 2005 2.747 2.797 2.724 2.797 23,017 +0.03(+0.91%)
May 19, 2005 2.792 2.797 2.747 2.772 15,080 +0.00(+0.00%)
May 18, 2005 2.759 2.772 2.679 2.772 26,986 +0.06(+2.33%)
May 17, 2005 2.787 2.797 2.646 2.709 72,228 -0.10(-3.67%)
May 16, 2005 2.812 2.812 2.812 2.812 1,190 +0.00(+0.00%)
May 13, 2005 2.860 2.860 2.774 2.812 29,367 -0.06(-2.02%)
May 12, 2005 2.847 2.873 2.835 2.870 29,764 +0.02(+0.80%)
May 11, 2005 2.847 2.873 2.835 2.847 24,208 +0.01(+0.44%)
May 10, 2005 2.772 2.835 2.772 2.835 17,858 +0.01(+0.45%)
May 09, 2005 2.835 2.835 2.797 2.822 29,367 -0.01(-0.44%)
May 06, 2005 2.835 2.835 2.832 2.835 44,051 +0.02(+0.81%)
May 05, 2005 2.835 2.835 2.812 2.812 22,224 -0.02(-0.71%)
May 04, 2005 2.805 2.847 2.772 2.832 23,017 +0.04(+1.26%)
May 03, 2005 2.759 2.797 2.747 2.797 21,430 +0.03(+0.91%)
May 02, 2005 2.749 2.772 2.734 2.772 49,607 +0.02(+0.83%)
Apr 29, 2005 2.759 2.769 2.749 2.749 27,383 +0.01(+0.46%)
Apr 28, 2005 2.731 2.736 2.696 2.736 28,970 +0.02(+0.56%)
Apr 27, 2005 2.671 2.731 2.658 2.721 30,161 +0.01(+0.47%)
Apr 26, 2005 2.709 2.709 2.661 2.709 26,589 +0.00(+0.09%)
Apr 25, 2005 2.706 2.706 2.658 2.706 27,780 +0.01(+0.37%)
Apr 22, 2005 2.668 2.696 2.658 2.696 17,064 +0.00(+0.00%)
Apr 21, 2005 2.646 2.696 2.623 2.696 25,795 +0.07(+2.69%)
Apr 20, 2005 2.706 2.706 2.623 2.626 49,210 -0.02(-0.86%)
Apr 19, 2005 2.676 2.734 2.646 2.648 19,446 -0.04(-1.50%)
Apr 18, 2005 2.736 2.736 2.689 2.689 18,652 -0.03(-1.20%)
Apr 15, 2005 2.706 2.724 2.706 2.721 27,383 +0.02(+0.56%)
Apr 14, 2005 2.684 2.706 2.679 2.706 11,905 -0.02(-0.83%)
Apr 13, 2005 2.742 2.742 2.679 2.729 17,461 +0.03(+1.22%)
Apr 12, 2005 2.726 2.742 2.679 2.696 36,907 -0.04(-1.38%)
Apr 11, 2005 2.739 2.744 2.699 2.734 25,795 +0.00(+0.00%)
Apr 08, 2005 2.726 2.734 2.684 2.734 40,082 +0.01(+0.28%)
Apr 07, 2005 2.709 2.731 2.691 2.726 56,750 +0.02(+0.56%)
Apr 06, 2005 2.696 2.714 2.676 2.711 57,941 +0.03(+1.03%)
Apr 05, 2005 2.671 2.684 2.643 2.684 27,780 -0.01(-0.19%)
Apr 04, 2005 2.658 2.716 2.646 2.689 39,288 +0.03(+1.04%)
Apr 01, 2005 2.646 2.696 2.646 2.661 35,320 +0.00(+0.00%)
Mar 31, 2005 2.646 2.661 2.631 2.661 21,033 -0.01(-0.19%)
Mar 30, 2005 2.603 2.679 2.603 2.666 51,194 +0.04(+1.34%)
Mar 29, 2005 2.674 2.701 2.560 2.631 169,458 -0.06(-2.34%)
Mar 28, 2005 2.772 2.772 2.653 2.694 71,434 -0.07(-2.55%)
Mar 24, 2005 2.784 2.827 2.736 2.764 102,389 -0.05(-1.61%)
Mar 23, 2005 2.996 3.016 2.726 2.810 274,228 -0.19(-6.46%)
Mar 22, 2005 2.988 3.009 2.966 3.004 44,051 -0.01(-0.17%)
Mar 21, 2005 2.986 3.019 2.986 3.009 23,811 +0.02(+0.76%)
Mar 18, 2005 3.016 3.019 2.986 2.986 29,764 -0.03(-1.00%)
Mar 17, 2005 3.004 3.024 2.986 3.016 47,226 +0.00(+0.00%)
Mar 16, 2005 3.011 3.016 3.009 3.016 29,764 +0.01(+0.42%)
Mar 15, 2005 3.009 3.036 3.004 3.004 36,510 -0.01(-0.25%)
Mar 14, 2005 3.001 3.014 3.001 3.011 10,318 -0.01(-0.25%)
Mar 11, 2005 3.001 3.019 2.999 3.019 53,575 +0.03(+1.01%)
Mar 10, 2005 3.011 3.011 2.981 2.988 13,493 -0.03(-1.08%)
Mar 09, 2005 3.011 3.021 2.989 3.021 40,479 +0.02(+0.50%)
Mar 08, 2005 2.988 3.016 2.988 3.006 39,288 +0.02(+0.76%)
Mar 07, 2005 3.011 3.011 2.983 2.983 55,163 -0.03(-1.09%)
Mar 04, 2005 2.976 3.016 2.976 3.016 32,145 +0.04(+1.44%)
Mar 03, 2005 2.999 2.999 2.973 2.973 40,479 -0.03(-0.84%)
Mar 02, 2005 2.999 3.001 2.999 2.999 13,096 +0.01(+0.42%)
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.