Indicators

Barings Participation Investors (NY: MPV )

15.33 -0.21 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.77	10.84	10.62	10.83	6,227	-0.01(-0.07%)
May 27, 2021	10.79	10.85	10.71	10.84	6,602	+0.09(+0.81%)
May 26, 2021	10.78	10.84	10.75	10.75	22,661	+0.04(+0.37%)
May 25, 2021	10.63	10.88	10.63	10.71	16,665	+0.07(+0.67%)
May 24, 2021	10.71	10.73	10.59	10.64	5,058	-0.02(-0.22%)
May 21, 2021	10.60	10.73	10.59	10.66	19,007	+0.07(+0.67%)
May 20, 2021	10.67	10.73	10.59	10.59	19,229	-0.08(-0.75%)
May 19, 2021	10.73	10.73	10.64	10.67	8,004	-0.06(-0.59%)
May 18, 2021	10.69	10.93	10.69	10.73	46,316	-0.18(-1.67%)
May 17, 2021	10.67	10.95	10.66	10.92	44,886	+0.14(+1.33%)
May 14, 2021	11.07	11.07	10.75	10.77	28,346	-0.16(-1.45%)
May 13, 2021	10.94	10.94	10.74	10.93	102,739	+0.06(+0.58%)
May 12, 2021	10.69	10.93	10.54	10.87	19,547	+0.16(+1.48%)
May 11, 2021	10.46	10.89	10.46	10.71	24,363	+0.15(+1.43%)
May 10, 2021	10.56	10.91	10.56	10.56	106,523	-0.03(-0.30%)
May 07, 2021	10.47	10.70	10.47	10.59	24,442	+0.00(+0.00%)
May 06, 2021	10.52	10.70	10.45	10.59	18,684	+0.00(+0.01%)
May 05, 2021	10.69	10.94	10.57	10.59	11,221	-0.00(-0.01%)
May 04, 2021	10.59	10.94	10.46	10.59	33,890	+0.03(+0.30%)

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.