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 )

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 29, 2017 3.567 3.567 3.537 3.546 25,456 -0.02(-0.60%)
Sep 28, 2017 3.562 3.567 3.540 3.567 19,945 +0.00(+0.00%)
Sep 27, 2017 3.610 3.610 3.540 3.567 59,330 +0.03(+0.91%)
Sep 26, 2017 3.551 3.551 3.486 3.535 18,411 +0.00(+0.08%)
Sep 25, 2017 3.497 3.535 3.497 3.532 47,607 +0.01(+0.31%)
Sep 22, 2017 3.513 3.556 3.513 3.521 36,580 -0.00(-0.08%)
Sep 21, 2017 3.513 3.529 3.513 3.524 10,945 +0.01(+0.31%)
Sep 20, 2017 3.567 3.567 3.513 3.513 46,894 -0.04(-1.06%)
Sep 19, 2017 3.567 3.567 3.540 3.551 21,331 -0.01(-0.30%)
Sep 18, 2017 3.572 3.589 3.555 3.562 24,367 +0.00(+0.00%)
Sep 15, 2017 3.572 3.583 3.524 3.562 11,651 +0.01(+0.15%)
Sep 14, 2017 3.539 3.583 3.524 3.556 12,287 +0.01(+0.30%)
Sep 13, 2017 3.551 3.562 3.546 3.546 10,704 -0.01(-0.16%)
Sep 12, 2017 3.589 3.589 3.551 3.551 17,742 +0.01(+0.15%)
Sep 11, 2017 3.551 3.567 3.540 3.546 18,822 +0.01(+0.23%)
Sep 08, 2017 3.532 3.546 3.530 3.538 13,764 +0.00(+0.08%)
Sep 07, 2017 3.541 3.567 3.525 3.535 10,290 +0.01(+0.15%)
Sep 06, 2017 3.530 3.567 3.519 3.530 44,892 +0.00(+0.00%)
Sep 05, 2017 3.487 3.578 3.476 3.530 39,868 +0.01(+0.30%)
Sep 01, 2017 3.546 3.551 3.488 3.519 29,154 +0.03(+0.76%)
Aug 31, 2017 3.466 3.551 3.463 3.492 40,400 +0.01(+0.31%)
Aug 30, 2017 3.471 3.498 3.450 3.482 20,781 -0.01(-0.15%)
Aug 29, 2017 3.492 3.492 3.434 3.487 35,392 +0.01(+0.15%)
Aug 28, 2017 3.535 3.535 3.412 3.482 124,640 +0.02(+0.62%)
Aug 25, 2017 3.476 3.476 3.407 3.460 48,660 +0.01(+0.31%)
Aug 24, 2017 3.471 3.507 3.401 3.450 32,319 +0.02(+0.47%)
Aug 23, 2017 3.450 3.466 3.407 3.434 30,918 +0.01(+0.16%)
Aug 22, 2017 3.444 3.482 3.359 3.428 35,109 +0.01(+0.16%)
Aug 21, 2017 3.423 3.434 3.385 3.423 7,827 +0.02(+0.47%)
Aug 18, 2017 3.412 3.412 3.378 3.407 4,425 +0.02(+0.47%)
Aug 17, 2017 3.367 3.423 3.348 3.391 59,767 +0.01(+0.16%)
Aug 16, 2017 3.396 3.396 3.364 3.385 10,813 +0.02(+0.48%)
Aug 15, 2017 3.369 3.391 3.369 3.369 16,822 +0.00(+0.01%)
Aug 14, 2017 3.337 3.369 3.332 3.369 17,625 +0.04(+1.11%)
Aug 11, 2017 3.353 3.359 3.306 3.332 36,556 +0.00(+0.00%)
Aug 10, 2017 3.341 3.390 3.332 3.332 18,954 -0.01(-0.32%)
Aug 09, 2017 3.343 3.369 3.343 3.343 25,385 -0.03(-0.79%)
Aug 08, 2017 3.412 3.412 3.359 3.369 55,510 -0.02(-0.63%)
Aug 07, 2017 3.417 3.417 3.390 3.390 8,662 -0.02(-0.46%)
Aug 04, 2017 3.438 3.438 3.375 3.406 50,200 -0.03(-0.92%)
Aug 03, 2017 3.417 3.438 3.387 3.438 29,561 +0.01(+0.15%)
Aug 02, 2017 3.380 3.470 3.380 3.433 27,790 +0.05(+1.57%)
Aug 01, 2017 3.385 3.414 3.353 3.380 27,154 +0.01(+0.31%)
Jul 31, 2017 3.380 3.390 3.327 3.369 59,795 +0.01(+0.16%)
Jul 28, 2017 3.348 3.401 3.338 3.364 38,395 +0.02(+0.47%)
Jul 27, 2017 3.337 3.406 3.337 3.348 32,462 +0.01(+0.32%)
Jul 26, 2017 3.406 3.412 3.327 3.337 67,112 -0.05(-1.41%)
Jul 25, 2017 3.385 3.401 3.385 3.385 9,993 -0.01(-0.31%)
Jul 24, 2017 3.396 3.422 3.348 3.396 38,444 +0.05(+1.42%)
Jul 21, 2017 3.422 3.422 3.348 3.348 60,896 -0.08(-2.24%)
Jul 20, 2017 3.418 3.449 3.418 3.425 23,067 +0.07(+1.97%)
Jul 19, 2017 3.454 3.482 3.290 3.359 187,232 -0.14(-4.01%)
Jul 18, 2017 3.528 3.528 3.454 3.499 13,657 -0.01(-0.30%)
Jul 17, 2017 3.507 3.516 3.486 3.509 40,161 -0.01(-0.37%)
Jul 14, 2017 3.549 3.549 3.502 3.523 22,898 +0.01(+0.30%)
Jul 13, 2017 3.496 3.512 3.470 3.512 70,303 +0.02(+0.45%)
Jul 12, 2017 3.496 3.512 3.478 3.496 17,152 +0.00(+0.00%)
Jul 11, 2017 3.480 3.502 3.470 3.496 28,243 +0.02(+0.45%)
Jul 10, 2017 3.491 3.512 3.459 3.480 70,384 +0.01(+0.30%)
Jul 07, 2017 3.417 3.575 3.417 3.470 93,390 +0.07(+2.17%)
Jul 06, 2017 3.365 3.408 3.365 3.396 24,745 +0.02(+0.62%)
Jul 05, 2017 3.360 3.402 3.360 3.375 17,291 -0.01(-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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.