Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

N/A 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 (%)
Jul 31, 2009 1.393 1.409 1.357 1.398 33,947 +0.02(+1.46%)
Jul 30, 2009 1.431 1.431 1.372 1.378 22,422 -0.03(-1.97%)
Jul 29, 2009 1.404 1.431 1.383 1.406 36,725 -0.03(-2.11%)
Jul 28, 2009 1.411 1.436 1.365 1.436 71,779 +0.04(+2.54%)
Jul 27, 2009 1.386 1.414 1.376 1.401 53,413 +0.04(+2.94%)
Jul 24, 2009 1.368 1.431 1.361 1.361 6,254 +0.00(+0.28%)
Jul 23, 2009 1.368 1.372 1.343 1.357 53,770 +0.01(+0.65%)
Jul 22, 2009 1.356 1.363 1.332 1.348 23,216 +0.01(+0.56%)
Jul 21, 2009 1.328 1.368 1.307 1.341 75,990 +0.01(+0.76%)
Jul 20, 2009 1.328 1.330 1.328 1.330 21,589 +0.00(+0.19%)
Jul 17, 2009 1.328 1.330 1.315 1.328 26,986 +0.00(+0.00%)
Jul 16, 2009 1.308 1.328 1.300 1.328 25,323 +0.02(+1.54%)
Jul 15, 2009 1.310 1.330 1.308 1.308 9,516 -0.00(-0.19%)
Jul 14, 2009 1.315 1.323 1.298 1.310 9,568 +0.01(+1.05%)
Jul 13, 2009 1.272 1.313 1.272 1.297 43,162 -0.01(-0.85%)
Jul 10, 2009 1.310 1.323 1.300 1.308 44,948 -0.02(-1.33%)
Jul 09, 2009 1.313 1.325 1.310 1.325 32,939 +0.01(+0.38%)
Jul 08, 2009 1.303 1.320 1.298 1.320 12,739 +0.00(+0.19%)
Jul 07, 2009 1.320 1.320 1.303 1.318 40,082 +0.01(+0.58%)
Jul 06, 2009 1.300 1.315 1.300 1.310 18,652 +0.00(+0.19%)
Jul 02, 2009 1.298 1.308 1.298 1.308 43,924 +0.01(+0.78%)
Jul 01, 2009 1.298 1.298 1.270 1.298 21,636 +0.00(+0.21%)
Jun 30, 2009 1.290 1.298 1.285 1.295 26,295 +0.02(+1.54%)
Jun 29, 2009 1.260 1.285 1.235 1.275 57,913 +0.03(+2.04%)
Jun 26, 2009 1.285 1.285 1.250 1.250 39,213 -0.05(-3.69%)
Jun 25, 2009 1.290 1.298 1.286 1.298 27,383 +0.00(+0.19%)
Jun 24, 2009 1.275 1.295 1.266 1.295 7,937 +0.04(+3.01%)
Jun 23, 2009 1.262 1.315 1.257 1.257 49,607 -0.02(-1.19%)
Jun 22, 2009 1.285 1.288 1.252 1.272 50,004 -0.02(-1.17%)
Jun 19, 2009 1.280 1.290 1.270 1.288 36,411 +0.02(+1.79%)
Jun 18, 2009 1.285 1.315 1.260 1.265 26,986 +0.01(+0.40%)
Jun 17, 2009 1.252 1.275 1.245 1.260 25,351 +0.01(+0.81%)
Jun 16, 2009 1.295 1.295 1.250 1.250 23,017 -0.04(-2.74%)
Jun 15, 2009 1.247 1.285 1.247 1.285 22,894 +0.01(+0.99%)
Jun 12, 2009 1.257 1.293 1.257 1.272 49,535 -0.01(-0.79%)
Jun 11, 2009 1.260 1.283 1.245 1.283 34,554 +0.02(+1.39%)
Jun 10, 2009 1.245 1.265 1.235 1.265 28,256 -0.01(-0.59%)
Jun 09, 2009 1.275 1.305 1.230 1.272 88,118 +0.01(+0.66%)
Jun 08, 2009 1.293 1.295 1.242 1.264 33,971 -0.03(-2.21%)
Jun 05, 2009 1.285 1.333 1.245 1.293 46,761 +0.03(+1.99%)
Jun 04, 2009 1.280 1.280 1.235 1.267 83,911 +0.00(+0.00%)
Jun 03, 2009 1.245 1.275 1.228 1.267 116,477 +0.03(+2.65%)
Jun 02, 2009 1.217 1.262 1.217 1.235 35,788 +0.01(+1.03%)
Jun 01, 2009 1.247 1.247 1.210 1.222 51,166 -0.01(-0.61%)
May 29, 2009 1.237 1.240 1.217 1.230 15,818 +0.01(+1.03%)
May 28, 2009 1.179 1.237 1.179 1.217 21,085 +0.03(+2.77%)
May 27, 2009 1.197 1.197 1.184 1.184 15,080 -0.01(-0.64%)
May 26, 2009 1.192 1.227 1.157 1.192 78,244 +0.01(+0.85%)
May 22, 2009 1.159 1.197 1.159 1.182 18,652 +0.01(+0.69%)
May 21, 2009 1.136 1.174 1.136 1.174 81,891 -0.02(-1.73%)
May 20, 2009 1.184 1.197 1.174 1.194 93,638 +0.01(+1.07%)
May 19, 2009 1.162 1.182 1.149 1.182 7,139 +0.03(+2.40%)
May 18, 2009 1.152 1.164 1.141 1.154 30,621 +0.02(+1.55%)
May 15, 2009 1.144 1.194 1.129 1.136 66,029 +0.00(+0.22%)
May 14, 2009 1.134 1.136 1.129 1.134 29,474 +0.00(+0.22%)
May 13, 2009 1.139 1.152 1.126 1.131 50,277 -0.02(-1.32%)
May 12, 2009 1.162 1.187 1.144 1.147 79,530 -0.03(-2.15%)
May 11, 2009 1.159 1.177 1.159 1.172 28,871 -0.01(-1.06%)
May 08, 2009 1.177 1.184 1.177 1.184 38,693 +0.00(+0.21%)
May 07, 2009 1.174 1.182 1.174 1.182 14,973 +0.03(+2.18%)
May 06, 2009 1.131 1.159 1.131 1.157 24,783 +0.02(+2.17%)
May 05, 2009 1.139 1.142 1.129 1.132 54,901 -0.01(-0.92%)
May 04, 2009 1.131 1.142 1.131 1.142 32,701 +0.03(+2.35%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.