Barings Participation Investors Common Stock (MPV)

17.00
+0.04 (0.26%)
NYSE· Last Trade: Sep 2nd, 5:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings Participation Investors Common Stock (MPV)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202617.0017.0916.8516.9618,95016.96
8/31/202616.5017.1316.5017.0143,50617.01
8/28/202615.8816.6115.8116.3252,23816.32
8/27/202615.8816.1715.7116.1736,57215.80
8/26/202615.7115.9615.6115.7221,89015.36
8/25/202615.9515.9615.5415.7031,38315.34
8/24/202616.2216.5315.8115.9518,09015.59
8/21/202616.5516.7815.7516.3116,57415.94
8/20/202616.5017.0016.2616.2630,55315.89
8/19/202616.6416.8216.2616.4017,87816.02
8/18/202616.9917.0016.6416.6418,12716.26
8/17/202616.2916.9416.2916.7550,17216.37
8/14/202616.1616.3416.1616.2814,85715.91
8/13/202616.2516.3416.1516.1626,15615.79
8/12/202616.2416.3416.1316.2522,32815.87
8/11/202616.3016.3516.2716.302,16315.93
8/10/202616.3216.4216.3216.3611,76515.99
8/07/202616.3516.5016.3016.3730,25316.00
8/06/202616.3016.4516.2516.4216,81516.04
8/05/202616.3516.4516.2016.4124,58416.03
8/04/202616.5016.5015.9316.13175,65415.76
8/03/202616.2016.3416.1416.2314,09715.86
7/31/202616.0916.2916.0916.269,92215.89
7/30/202616.3916.3916.0316.189,60215.80
7/29/202616.2416.4516.0316.2517,51815.88
7/28/202615.8616.2015.7516.0244,13315.65
7/27/202615.6416.0015.6415.8614,58115.50
7/24/202615.6715.9915.5015.5532,68115.19
7/23/202615.1715.6915.1715.6714,55415.31
7/22/202615.4015.6015.0515.3621,94315.01
7/21/202615.7615.8915.5715.5816,79015.23
7/20/202615.8916.0915.7515.838,02215.47
7/17/202615.8515.9115.6915.894,60515.53
7/16/202615.9815.9915.7915.798,72515.43
7/15/202616.1016.1015.9715.989,66615.62
7/14/202616.1216.1615.7916.0014,25915.63
7/13/202615.9915.9915.7815.8225,80915.46
7/10/202616.0916.3015.9015.9512,50815.59
7/09/202616.2516.2516.0016.2412,61215.87
7/08/202616.5216.5216.0016.0311,47415.66
7/07/202616.4016.4716.1916.2819,21215.91
7/06/202616.3616.8716.1616.499,34216.11
7/02/202616.4016.6316.2616.338,19615.96
7/01/202616.8716.8716.1616.3829,62416.00
6/30/202616.9416.9516.5916.848,11716.45
6/29/202616.5917.0016.5917.0015,16316.61
6/26/202616.6017.4516.5116.7114,49616.33
6/25/202617.1217.1216.7016.8310,52116.44
6/24/202616.9817.1916.8816.8915,84416.50
6/23/202617.2217.6117.0717.076,53316.68
6/22/202617.2817.4016.7617.2215,16616.83
6/18/202617.4517.4516.8917.358,40416.95
6/17/202617.4117.5117.1117.269,64416.87
6/16/202617.3817.5517.3817.4011,68417.00
6/15/202617.3817.6117.3217.3713,93516.97
6/12/202617.1417.5016.8217.3733,01416.97
6/11/202616.6317.0016.0316.9428,53916.55
6/10/202616.2516.3316.0216.2618,25615.89
6/09/202616.4716.4916.2716.3710,82716.00
6/08/202616.5016.7016.2516.498,34916.11
6/05/202616.7016.7016.5716.607,39616.22
6/04/202616.6016.9016.6016.708,91116.32
6/03/202617.0317.0316.5116.687,71116.30