Indicators

Barings Participation Investors (NY: MPV )

15.39 -0.09 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.396	9.396	9.107	9.212	17,487	-0.13(-1.34%)
May 28, 2020	9.471	9.471	9.055	9.337	19,320	-0.13(-1.34%)
May 27, 2020	9.367	9.478	8.995	9.463	8,290	+0.21(+2.25%)
May 26, 2020	9.188	9.264	8.943	9.255	7,259	+0.31(+3.49%)
May 22, 2020	9.114	9.188	8.943	8.943	20,581	-0.33(-3.53%)
May 21, 2020	9.025	9.292	8.713	9.270	17,112	+0.23(+2.55%)
May 20, 2020	8.839	9.478	8.664	9.040	33,747	+0.50(+5.88%)
May 19, 2020	8.779	8.876	8.296	8.538	26,186	-0.10(-1.16%)
May 18, 2020	8.371	8.921	8.371	8.638	68,950	+0.13(+1.57%)
May 15, 2020	8.170	8.564	7.993	8.504	55,421	+0.39(+4.76%)
May 14, 2020	8.192	8.222	7.954	8.118	33,723	+0.16(+1.96%)
May 13, 2020	8.244	8.735	7.962	7.962	45,196	-0.17(-2.10%)
May 12, 2020	7.999	8.192	7.999	8.133	37,922	+0.18(+2.24%)
May 11, 2020	8.066	8.356	7.954	7.954	46,649	-0.26(-3.20%)
May 08, 2020	8.289	8.380	8.029	8.217	18,832	+0.00(+0.03%)
May 07, 2020	8.259	8.423	7.954	8.214	15,671	+0.04(+0.45%)
May 06, 2020	8.207	8.285	8.029	8.177	41,083	-0.12(-1.43%)
May 05, 2020	8.846	9.066	8.185	8.296	28,369	-0.31(-3.64%)
May 04, 2020	8.549	8.876	8.546	8.610	12,800	+0.09(+1.06%)

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.