NYSE - Delayed Quote USD

Barings Participation Investors (MPV)

Compare
17.13 +0.04 (+0.23%)
At close: December 11 at 3:55:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 17.10 17.14 17.02 17.13 17.13 17,600
Dec 10, 2024 17.00 17.20 17.00 17.09 17.09 30,500
Dec 9, 2024 16.99 17.09 16.92 17.04 17.04 18,100
Dec 6, 2024 16.91 17.00 16.91 16.95 16.95 8,100
Dec 5, 2024 16.89 16.97 16.68 16.91 16.91 18,000
Dec 4, 2024 16.99 16.99 16.77 16.89 16.89 28,900
Dec 3, 2024 16.73 16.93 16.64 16.83 16.83 30,300
Dec 2, 2024 16.53 16.76 16.53 16.75 16.75 18,900
Nov 29, 2024 16.70 16.83 16.55 16.70 16.70 2,900
Nov 27, 2024 16.90 16.90 16.58 16.69 16.69 17,100
Nov 26, 2024 16.47 16.77 16.47 16.77 16.77 17,900
Nov 25, 2024 16.50 16.53 16.47 16.48 16.48 15,300
Nov 22, 2024 16.42 16.46 16.30 16.43 16.43 30,300
Nov 21, 2024 16.32 16.40 16.16 16.33 16.33 37,700
Nov 20, 2024 16.35 16.35 16.23 16.29 16.29 17,800
Nov 19, 2024 16.30 16.61 16.30 16.37 16.37 23,100
Nov 18, 2024 16.66 16.73 16.52 16.58 16.58 27,400
Nov 15, 2024 16.75 16.97 16.59 16.81 16.81 44,400
Nov 14, 2024 16.39 16.60 16.34 16.58 16.58 60,900
Nov 13, 2024 16.40 16.42 16.20 16.30 16.30 22,700
Nov 12, 2024 16.47 16.47 16.24 16.35 16.35 8,300
Nov 11, 2024 16.50 16.55 16.45 16.49 16.49 9,900
Nov 8, 2024 16.60 16.62 16.51 16.54 16.54 11,500
Nov 7, 2024 16.79 16.79 16.57 16.65 16.65 20,600
Nov 6, 2024 16.63 16.87 16.63 16.74 16.74 24,100
Nov 5, 2024 16.83 16.86 16.68 16.74 16.74 12,100
Nov 4, 2024 0.37 Dividend
Nov 4, 2024 17.10 17.13 16.74 16.90 16.90 37,300
Nov 1, 2024 17.26 17.66 17.20 17.25 16.88 28,900
Oct 31, 2024 17.23 17.36 17.12 17.15 16.78 17,700
Oct 30, 2024 17.30 17.41 17.19 17.34 16.97 14,300
Oct 29, 2024 17.27 17.39 17.17 17.24 16.87 13,100
Oct 28, 2024 17.37 17.41 17.27 17.32 16.95 9,900
Oct 25, 2024 17.10 17.40 17.10 17.33 16.96 9,900
Oct 24, 2024 17.12 17.21 17.12 17.16 16.79 13,200
Oct 23, 2024 17.14 17.33 17.12 17.24 16.87 5,500
Oct 22, 2024 17.10 17.34 17.10 17.21 16.84 25,500
Oct 21, 2024 17.12 17.28 17.12 17.16 16.79 7,000
Oct 18, 2024 17.19 17.28 17.14 17.24 16.87 9,000
Oct 17, 2024 17.10 17.28 17.10 17.18 16.81 21,000
Oct 16, 2024 17.21 17.29 17.11 17.23 16.86 9,900
Oct 15, 2024 16.94 17.30 16.72 17.28 16.91 14,700
Oct 14, 2024 17.11 17.29 16.93 17.08 16.71 14,100
Oct 11, 2024 17.11 17.30 16.82 16.91 16.55 20,300
Oct 10, 2024 17.02 17.11 17.00 17.01 16.65 5,900
Oct 9, 2024 16.82 17.25 16.82 17.00 16.64 16,200
Oct 8, 2024 17.00 17.14 16.82 16.90 16.54 13,500
Oct 7, 2024 17.00 17.34 16.91 17.06 16.69 43,600
Oct 4, 2024 17.10 17.10 16.87 17.00 16.64 11,100
Oct 3, 2024 16.98 17.10 16.81 17.02 16.65 6,200
Oct 2, 2024 17.00 17.10 16.91 16.93 16.57 9,800
Oct 1, 2024 17.00 17.00 16.82 16.92 16.56 9,400
Sep 30, 2024 16.80 16.98 16.76 16.94 16.58 13,300
Sep 27, 2024 16.89 16.96 16.82 16.82 16.46 3,700
Sep 26, 2024 16.86 16.97 16.78 16.80 16.44 6,600
Sep 25, 2024 16.65 16.95 16.54 16.95 16.59 9,100
Sep 24, 2024 16.49 16.65 16.45 16.64 16.28 12,600
Sep 23, 2024 16.75 16.75 16.36 16.55 16.20 21,200
Sep 20, 2024 16.72 16.87 16.60 16.67 16.31 13,600
Sep 19, 2024 16.75 16.87 16.61 16.87 16.51 10,900
Sep 18, 2024 16.75 16.79 16.73 16.76 16.40 11,300
Sep 17, 2024 16.86 16.95 16.70 16.78 16.42 23,000
Sep 16, 2024 16.63 16.79 16.49 16.72 16.36 17,000
Sep 13, 2024 16.60 16.60 16.37 16.53 16.18 46,800
Sep 12, 2024 16.46 16.59 16.34 16.50 16.15 41,100
Sep 11, 2024 16.25 16.35 16.10 16.23 15.88 16,600
Sep 10, 2024 16.15 16.38 16.05 16.26 15.91 10,500
Sep 9, 2024 16.00 16.22 16.00 16.10 15.75 13,400
Sep 6, 2024 16.30 16.30 15.88 16.06 15.72 46,300
Sep 5, 2024 16.29 16.34 16.12 16.28 15.93 8,400
Sep 4, 2024 15.97 16.39 15.96 16.25 15.90 31,500
Sep 3, 2024 16.18 16.18 15.96 16.10 15.75 33,300
Aug 30, 2024 16.00 16.42 15.88 16.10 15.75 89,700
Aug 29, 2024 15.82 16.29 15.82 16.03 15.69 25,800
Aug 28, 2024 15.82 15.97 15.73 15.92 15.58 15,400
Aug 27, 2024 15.91 15.99 15.72 15.72 15.38 27,500
Aug 26, 2024 0.37 Dividend
Aug 26, 2024 15.85 16.12 15.82 15.94 15.60 35,000
Aug 23, 2024 16.08 16.08 15.95 16.01 15.30 45,300
Aug 22, 2024 15.97 16.06 15.97 15.97 15.27 12,200
Aug 21, 2024 15.78 16.00 15.78 15.99 15.29 21,600
Aug 20, 2024 15.72 16.12 15.72 15.94 15.24 35,800
Aug 19, 2024 15.92 16.10 15.70 15.81 15.11 38,800
Aug 16, 2024 15.67 16.10 15.66 15.66 14.97 27,700
Aug 15, 2024 15.59 15.79 15.30 15.66 14.97 22,900
Aug 14, 2024 15.46 15.58 15.46 15.57 14.88 14,400
Aug 13, 2024 15.15 15.46 15.15 15.41 14.73 13,900
Aug 12, 2024 15.32 15.37 15.16 15.20 14.53 25,500
Aug 9, 2024 15.61 16.06 15.29 15.38 14.70 14,400
Aug 8, 2024 16.07 16.07 15.50 15.63 14.94 18,100
Aug 7, 2024 15.91 16.21 15.73 15.77 15.08 11,400
Aug 6, 2024 16.14 16.14 15.80 16.07 15.36 15,400
Aug 5, 2024 15.50 16.48 15.20 15.97 15.27 55,500
Aug 2, 2024 16.20 16.40 15.51 15.57 14.88 13,800
Aug 1, 2024 16.23 16.39 16.20 16.26 15.54 10,500
Jul 31, 2024 16.19 16.42 16.15 16.20 15.49 17,800
Jul 30, 2024 16.21 16.25 16.15 16.20 15.49 7,300
Jul 29, 2024 16.32 16.35 16.13 16.24 15.52 19,600
Jul 26, 2024 16.30 16.30 16.22 16.26 15.54 6,400
Jul 25, 2024 16.40 16.72 16.33 16.33 15.61 11,400
Jul 24, 2024 16.50 16.50 16.32 16.40 15.68 4,800
Jul 23, 2024 16.55 16.58 16.30 16.45 15.73 8,900
Jul 22, 2024 16.52 16.60 16.20 16.33 15.61 16,700
Jul 19, 2024 16.22 16.50 16.16 16.38 15.66 6,400
Jul 18, 2024 16.41 16.55 16.20 16.30 15.58 12,300
Jul 17, 2024 16.35 16.83 16.34 16.42 15.70 5,900
Jul 16, 2024 16.52 16.64 16.43 16.43 15.71 6,600
Jul 15, 2024 16.92 16.92 16.50 16.59 15.86 10,000
Jul 12, 2024 16.59 16.82 16.59 16.80 16.06 6,200
Jul 11, 2024 16.84 16.95 16.69 16.69 15.95 9,900
Jul 10, 2024 16.50 16.97 16.50 16.95 16.20 30,700
Jul 9, 2024 16.42 16.56 16.42 16.53 15.80 9,100
Jul 8, 2024 16.34 16.72 16.34 16.50 15.77 11,400
Jul 5, 2024 16.40 16.72 16.35 16.49 15.76 19,900
Jul 3, 2024 16.22 16.40 16.22 16.35 15.63 3,300
Jul 2, 2024 16.44 16.55 16.18 16.35 15.63 6,800
Jul 1, 2024 16.54 16.77 16.44 16.55 15.82 13,500
Jun 28, 2024 16.74 16.74 16.45 16.52 15.79 12,100
Jun 27, 2024 16.28 16.62 16.28 16.50 15.77 6,100
Jun 26, 2024 16.17 16.32 16.17 16.32 15.60 9,300
Jun 25, 2024 16.10 16.62 16.03 16.03 15.32 8,100
Jun 24, 2024 16.50 16.50 16.20 16.20 15.49 5,800
Jun 21, 2024 16.35 16.45 16.23 16.42 15.70 13,400
Jun 20, 2024 16.35 16.60 16.35 16.46 15.73 6,600
Jun 18, 2024 16.19 16.55 16.08 16.26 15.54 20,300
Jun 17, 2024 16.37 16.40 15.82 16.07 15.36 20,000
Jun 14, 2024 16.80 16.80 16.29 16.29 15.57 47,800
Jun 13, 2024 15.99 16.39 15.80 16.37 15.65 33,100
Jun 12, 2024 15.75 15.80 15.74 15.74 15.05 5,100
Jun 11, 2024 15.72 15.76 15.70 15.71 15.02 3,600
Jun 10, 2024 15.58 15.75 15.26 15.67 14.98 6,700
Jun 7, 2024 15.51 15.76 15.51 15.67 14.98 28,100
Jun 6, 2024 15.44 15.55 15.35 15.39 14.71 6,700
Jun 5, 2024 15.50 15.64 15.40 15.48 14.80 18,800
Jun 4, 2024 15.28 15.70 15.28 15.40 14.72 20,200
Jun 3, 2024 15.44 15.70 15.24 15.31 14.64 24,100
May 31, 2024 0.36 Dividend
May 31, 2024 15.65 15.77 15.26 15.33 14.65 30,100
May 30, 2024 16.00 16.04 15.68 15.90 14.86 30,100
May 29, 2024 15.97 16.08 15.93 15.97 14.92 14,700
May 28, 2024 16.10 16.10 15.93 15.97 14.92 14,200
May 24, 2024 16.01 16.05 15.93 16.02 14.97 8,800
May 23, 2024 16.08 16.13 16.01 16.09 15.03 12,900
May 22, 2024 15.78 15.99 15.73 15.98 14.93 7,200
May 21, 2024 15.72 15.89 15.65 15.75 14.72 19,300
May 20, 2024 15.60 15.83 15.60 15.60 14.57 5,200
May 17, 2024 15.65 15.87 15.54 15.55 14.53 15,300
May 16, 2024 15.51 15.57 15.37 15.45 14.43 17,600
May 15, 2024 15.46 15.79 15.37 15.52 14.50 38,500
May 14, 2024 15.45 15.80 15.39 15.40 14.39 32,200
May 13, 2024 15.32 15.50 15.32 15.38 14.37 7,000
May 10, 2024 15.34 15.39 15.28 15.38 14.37 11,800
May 9, 2024 15.35 15.62 15.25 15.33 14.32 19,900
May 8, 2024 15.44 15.55 15.43 15.47 14.45 5,500
May 7, 2024 15.52 15.70 15.47 15.55 14.53 11,500
May 6, 2024 15.52 15.83 15.38 15.47 14.45 40,300
May 3, 2024 15.64 15.69 15.52 15.66 14.63 7,800
May 2, 2024 15.47 15.94 15.34 15.58 14.56 28,000
May 1, 2024 15.90 15.90 15.20 15.40 14.39 101,700
Apr 30, 2024 15.71 15.93 15.70 15.80 14.76 8,700
Apr 29, 2024 15.70 16.00 15.66 15.70 14.67 17,800
Apr 26, 2024 15.43 15.86 15.43 15.65 14.62 27,500
Apr 25, 2024 15.50 15.50 15.30 15.41 14.40 9,500
Apr 24, 2024 15.40 15.68 15.40 15.50 14.48 13,000
Apr 23, 2024 15.34 15.61 15.34 15.43 14.42 17,100
Apr 22, 2024 15.45 15.50 15.33 15.42 14.41 15,600
Apr 19, 2024 15.50 15.50 15.41 15.44 14.43 7,600
Apr 18, 2024 15.43 15.67 15.40 15.46 14.44 10,500
Apr 17, 2024 15.55 15.80 15.47 15.47 14.45 9,400
Apr 16, 2024 15.59 15.79 15.50 15.55 14.53 12,200
Apr 15, 2024 15.80 15.87 15.50 15.50 14.48 23,900
Apr 12, 2024 15.72 15.79 15.62 15.66 14.63 9,400
Apr 11, 2024 15.56 15.83 15.45 15.65 14.62 20,300
Apr 10, 2024 15.46 15.65 15.36 15.53 14.51 20,000
Apr 9, 2024 15.86 15.86 15.52 15.56 14.54 10,600
Apr 8, 2024 15.83 15.99 15.67 15.71 14.68 12,800
Apr 5, 2024 15.85 16.14 15.78 15.83 14.79 19,200
Apr 4, 2024 16.18 16.18 15.90 15.90 14.86 12,600
Apr 3, 2024 16.12 16.19 16.04 16.05 15.00 9,700
Apr 2, 2024 15.94 16.18 15.93 16.04 14.99 11,200
Apr 1, 2024 16.26 16.35 16.01 16.07 15.01 18,600
Mar 28, 2024 16.25 16.29 16.09 16.12 15.06 27,000
Mar 27, 2024 15.97 16.28 15.97 16.25 15.18 30,200
Mar 26, 2024 15.92 16.10 15.92 16.01 14.96 13,500
Mar 25, 2024 16.06 16.25 15.93 15.99 14.94 12,300
Mar 22, 2024 16.14 16.37 16.02 16.06 15.00 27,200
Mar 21, 2024 16.25 16.39 16.18 16.26 15.19 14,000
Mar 20, 2024 16.14 16.39 16.04 16.25 15.18 14,400
Mar 19, 2024 16.09 16.26 16.05 16.17 15.11 17,900
Mar 18, 2024 16.22 16.42 16.03 16.20 15.14 18,200
Mar 15, 2024 16.16 16.42 15.95 16.18 15.12 55,500
Mar 14, 2024 16.14 16.27 16.03 16.15 15.09 24,900
Mar 13, 2024 16.10 16.16 15.91 16.08 15.02 12,900
Mar 12, 2024 16.03 16.12 15.88 16.12 15.06 13,200
Mar 11, 2024 16.11 16.15 15.97 16.12 15.06 29,900
Mar 8, 2024 15.88 16.12 15.86 16.03 14.98 25,300
Mar 7, 2024 16.00 16.13 15.92 15.95 14.90 30,400
Mar 6, 2024 15.81 16.18 15.60 15.98 14.93 44,300
Mar 5, 2024 15.71 15.89 15.56 15.83 14.79 29,100
Mar 4, 2024 15.78 15.91 15.62 15.68 14.65 62,400
Mar 1, 2024 15.29 15.73 15.28 15.56 14.54 30,900
Feb 29, 2024 15.36 15.76 15.23 15.30 14.29 20,100
Feb 28, 2024 15.73 15.92 15.32 15.35 14.34 37,600
Feb 27, 2024 15.52 15.87 15.52 15.67 14.64 29,400
Feb 26, 2024 15.51 15.93 15.51 15.71 14.68 53,200
Feb 23, 2024 15.60 15.68 15.39 15.57 14.55 29,000
Feb 22, 2024 15.45 15.60 15.40 15.45 14.43 18,700
Feb 21, 2024 15.15 15.50 15.10 15.35 14.34 11,000
Feb 20, 2024 15.39 15.41 15.16 15.16 14.16 12,700
Feb 16, 2024 15.45 15.50 15.18 15.28 14.28 9,000
Feb 15, 2024 15.43 15.50 15.26 15.47 14.45 14,400
Feb 14, 2024 15.30 15.36 15.16 15.36 14.35 13,100
Feb 13, 2024 15.21 15.42 15.18 15.30 14.29 13,700
Feb 12, 2024 15.50 15.50 15.12 15.16 14.16 22,700
Feb 9, 2024 15.57 15.67 15.33 15.49 14.47 14,900
Feb 8, 2024 15.67 15.78 15.33 15.37 14.36 20,900
Feb 7, 2024 15.69 15.77 15.60 15.67 14.64 17,400
Feb 6, 2024 15.52 15.68 15.40 15.62 14.59 24,600
Feb 5, 2024 15.38 15.38 15.03 15.38 14.37 19,100
Feb 2, 2024 15.38 15.49 15.29 15.39 14.38 12,800
Feb 1, 2024 15.30 15.49 15.30 15.33 14.32 9,600
Jan 31, 2024 15.36 15.48 15.05 15.21 14.21 15,800
Jan 30, 2024 15.50 15.68 15.22 15.25 14.25 25,700
Jan 29, 2024 15.60 15.65 15.38 15.54 14.52 30,700
Jan 26, 2024 15.64 15.86 15.59 15.61 14.58 11,900
Jan 25, 2024 15.84 15.85 15.55 15.76 14.72 17,600
Jan 24, 2024 15.76 16.06 15.66 15.93 14.88 73,400
Jan 23, 2024 15.59 15.88 15.59 15.79 14.75 45,400
Jan 22, 2024 15.79 15.93 15.53 15.68 14.65 30,400
Jan 19, 2024 15.86 15.92 15.52 15.77 14.73 49,600
Jan 18, 2024 15.62 15.81 15.51 15.73 14.70 24,900
Jan 17, 2024 15.45 15.73 15.28 15.58 14.56 52,400
Jan 16, 2024 15.30 15.47 15.30 15.38 14.37 21,400
Jan 12, 2024 15.12 15.38 15.12 15.35 14.34 8,500
Jan 11, 2024 15.00 15.30 14.96 15.19 14.19 18,200
Jan 10, 2024 15.10 15.10 14.93 15.09 14.10 16,100
Jan 9, 2024 15.10 15.10 14.91 15.06 14.07 11,200
Jan 8, 2024 15.44 15.44 15.10 15.15 14.15 19,500
Jan 5, 2024 15.08 15.47 15.08 15.36 14.35 5,100
Jan 4, 2024 15.03 15.20 15.03 15.18 14.18 18,300
Jan 3, 2024 15.12 15.19 14.76 15.11 14.12 48,000
Jan 2, 2024 15.50 15.51 15.04 15.21 14.21 18,600
Dec 29, 2023 15.23 15.87 15.06 15.60 14.57 54,100
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 14.96 15.24 14.85 15.18 14.18 23,600
Dec 27, 2023 15.02 15.29 14.97 15.27 13.94 28,000
Dec 26, 2023 14.79 15.05 14.70 15.03 13.72 35,900
Dec 22, 2023 14.68 14.89 14.56 14.72 13.44 13,300
Dec 21, 2023 14.70 14.77 14.68 14.68 13.40 3,500
Dec 20, 2023 14.52 14.86 14.52 14.68 13.40 29,100
Dec 19, 2023 14.33 14.71 14.33 14.48 13.22 14,400
Dec 18, 2023 14.32 14.62 14.18 14.44 13.18 27,400
Dec 15, 2023 14.05 14.42 13.90 14.24 13.00 32,600
Dec 14, 2023 14.20 14.50 13.90 14.08 12.85 57,700
Dec 13, 2023 14.72 14.91 13.86 14.20 12.96 57,200
Dec 12, 2023 14.81 14.98 14.53 14.54 13.27 26,600

Related Tickers

MCI Barings Corporate Investors
19.99
+0.45%
 
BGX Blackstone / GSO Long-Short Credit Income Fund
13.16
+0.92%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
4.0300
-1.23%
 
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.93
+0.28%
 
MPA BlackRock MuniYield Pennsylvania Quality Fund
12.35
-0.08%
 
BGH Barings Global Short Duration High Yield Fund
15.93
-0.13%
 
BGB Blackstone Strategic Credit 2027 Term Fund
12.60
+0.16%
 
OXLCO Oxford Lane Capital Corp.
22.98
+0.09%
 
GGZ The Gabelli Global Small and Mid Cap Value Trust
13.22
+0.69%
 
NMAI Nuveen Multi-Asset Income Fund
12.84
+0.39%