U.S. Markets close in 22 mins.

Barings Participation Investors (MPV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.498-0.023 (-0.158%)
As of 3:19PM EDT. Market open.
People also watch
MCIMPAJHIMQTMNE
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201714.5214.6014.5014.5014.5015,194
Sep 18, 201714.5714.5714.5214.5214.522,400
Sep 15, 201714.8014.8014.3114.5614.5612,700
Sep 14, 201714.7414.7414.2914.6314.6312,700
Sep 13, 201714.7114.7814.3514.5714.5722,100
Sep 12, 201714.7014.7814.6614.6614.662,600
Sep 11, 201714.5514.7814.5514.6614.6612,500
Sep 08, 201714.2514.8714.2514.4514.4515,900
Sep 07, 201714.1714.2914.1614.2814.2812,000
Sep 06, 201714.1914.2214.1714.1714.174,000
Sep 05, 201714.2114.2414.1714.2014.208,400
Sep 01, 201714.3814.3814.2114.2114.219,400
Aug 31, 201714.3814.4214.3614.3614.3611,600
Aug 30, 201714.4014.4114.3614.3614.363,600
Aug 29, 201714.5314.5314.3614.3614.363,300
Aug 28, 201714.5014.5414.4514.4814.489,600
Aug 25, 201714.5214.5714.5114.5314.534,000
Aug 24, 201714.5114.5814.5014.5814.583,200
Aug 23, 201714.6014.6014.5014.5014.507,700
Aug 22, 201714.5114.5714.5114.5214.522,600
Aug 21, 201714.8814.9214.5314.5514.5511,000
Aug 18, 201714.8814.8814.6214.8814.888,300
Aug 17, 201714.6114.8014.6114.7714.778,000
Aug 16, 201714.6114.7514.6114.7114.713,200
Aug 15, 201714.7014.7014.6014.6814.685,400
Aug 14, 201714.6514.8014.1614.5914.5918,600
Aug 11, 201714.8814.8814.6214.8114.8119,100
Aug 10, 201714.4814.6614.3314.6614.666,700
Aug 09, 201714.5014.5014.4014.4214.4213,400
Aug 08, 201714.6214.7514.4714.6314.6324,200
Aug 07, 201714.4514.6214.4514.6214.6214,200
Aug 04, 201714.5014.5014.2314.4714.4711,800
Aug 03, 201714.2214.5814.0614.2714.2714,200
Aug 02, 201714.6514.6514.0114.2314.2319,200
Aug 01, 201714.1814.2414.1514.1514.1513,800
Jul 31, 201714.3314.3314.2414.2814.286,200
Jul 28, 201714.0814.6014.0814.3514.3526,200
Jul 28, 20170.27 Dividend
Jul 27, 201714.3414.4114.3014.3414.0712,600
Jul 26, 201714.3714.3914.3014.3014.0313,700
Jul 25, 201714.3514.4014.3114.3814.119,600
Jul 24, 201714.3514.4014.3014.3414.0715,800
Jul 21, 201714.1514.4014.1514.4014.1324,500
Jul 20, 201714.1014.1014.0314.1013.838,000
Jul 19, 201714.0614.1514.0214.0313.7710,300
Jul 18, 201714.0114.0513.9814.0113.755,800
Jul 17, 201714.1414.1514.0414.0513.797,400
Jul 14, 201714.0914.1414.0914.1313.866,700
Jul 13, 201714.0114.1514.0114.0813.8116,000
Jul 12, 201713.9014.0513.9014.0013.747,300
Jul 11, 201714.0214.0414.0014.0013.743,800
Jul 10, 201714.1014.1014.0114.0113.757,700
Jul 07, 201714.1214.1213.9214.0913.8210,800
Jul 06, 201713.9413.9413.9013.9313.672,700
Jul 05, 201714.0014.0013.9513.9513.696,900
Jul 03, 201714.0014.2013.8314.0313.775,200
Jun 30, 201714.0714.0713.9513.9513.696,200
Jun 29, 201714.1414.1714.0114.0113.7520,200
Jun 28, 201714.2214.2514.1314.1513.8814,000
Jun 27, 201714.0114.2314.0114.2313.969,100
Jun 26, 201714.1014.1714.0214.0313.7713,300
Jun 23, 201714.1514.2014.1514.1913.9211,900
Jun 22, 201714.1914.1914.0814.1913.929,600
Jun 21, 201714.1014.2014.1014.1713.902,300
Jun 20, 201714.1714.1714.0914.0913.826,500
Jun 19, 201714.0814.1714.0514.1713.9014,200
Jun 16, 201714.0714.1213.9814.0613.8011,300
Jun 15, 201714.0614.0713.9614.0713.816,500
Jun 14, 201713.9414.0213.9113.9113.657,400
Jun 13, 201713.9213.9513.8313.9413.688,100
Jun 12, 201713.9013.9913.9013.9513.6911,600
Jun 09, 201714.0514.1113.8613.9213.6626,100
Jun 08, 201714.1014.1714.0514.0713.8118,500
Jun 07, 201714.1414.1714.1114.1113.845,400
Jun 06, 201714.1314.1814.0614.1013.8310,100
Jun 05, 201714.0814.1714.0514.1713.9011,500
Jun 02, 201714.1514.2614.0214.0413.7816,800
Jun 01, 201714.2314.3914.1314.1413.8716,500
May 31, 201714.2814.3414.2214.2213.956,200
May 30, 201714.3314.4814.2714.3214.0511,700
May 26, 201714.3714.5114.3114.3414.0722,900
May 25, 201714.4914.6014.3114.3114.047,900
May 24, 201714.3414.4914.2714.4714.2011,700
May 23, 201714.2614.3614.2314.3614.095,200
May 22, 201714.8514.8514.2214.3114.0422,000
May 19, 201714.2714.9614.2714.9314.653,300
May 18, 201714.6514.6514.2514.3414.0712,300
May 17, 201714.6514.9014.6514.6614.383,400
May 16, 201714.6314.7814.5414.7714.496,800
May 15, 201714.7814.7814.4814.5014.2314,200
May 12, 201715.0015.0014.5014.7014.4226,600
May 11, 201714.4014.7114.1514.7114.4313,800
May 10, 201714.1414.4014.1314.3914.1213,000
May 09, 201714.1114.4914.1114.4514.1816,300
May 08, 201714.0714.1914.0714.1813.912,500
May 05, 201714.1414.2514.0814.0813.8112,100
May 04, 201714.2014.3014.1214.2613.997,300
May 03, 201714.2214.4314.2014.2313.968,200
May 02, 201714.2614.5014.2014.3514.0817,100
May 02, 20170.27 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...