Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Barings Participation Investors (MPV)

Compare
17.30
+0.20
+(1.17%)
At close: 3:59:58 PM EDT
17.30
0.00
(0.00%)
After hours: 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202517.0017.3616.8417.3017.3035,224
Apr 15, 202517.0617.1916.8617.1017.1012,500
Apr 14, 202516.2017.0916.1516.7616.7616,400
Apr 11, 202515.8316.4415.8016.1516.1541,600
Apr 10, 202516.0016.1915.7615.9315.9317,900
Apr 9, 202516.0816.3415.8215.8515.8533,800
Apr 8, 202516.3016.8816.0616.1816.1832,100
Apr 7, 202515.7616.6215.7616.0916.0938,700
Apr 4, 202516.5616.9916.2516.3516.3533,600
Apr 3, 202516.7716.9416.5016.7516.7535,600
Apr 2, 202516.8417.0716.5716.9716.9720,100
Apr 1, 202517.6117.6116.6516.8816.8858,500
Mar 31, 202517.5417.9117.0517.6317.63236,100
Mar 28, 202517.1017.5816.6417.3517.3559,100
Mar 27, 202516.5717.1916.4217.0917.0950,700
Mar 26, 202516.1816.5916.1016.5916.5938,300
Mar 25, 202516.1316.2715.8916.1816.1814,900
Mar 24, 202516.1316.3315.9016.0816.0818,700
Mar 21, 202515.8516.0515.7716.0416.0429,300
Mar 20, 202515.8115.8215.7015.8215.8229,700
Mar 19, 202515.7015.8115.5315.7415.7419,200
Mar 18, 202515.5715.6315.4115.6015.6016,700
Mar 17, 202515.5115.6015.2215.6015.6044,700
Mar 14, 202515.5815.5815.3815.5115.5119,000
Mar 13, 202515.6515.8215.4315.4315.4317,100
Mar 12, 202515.3515.6515.2015.6415.6454,200
Mar 11, 202515.4315.5515.1615.2015.2032,800
Mar 10, 202515.4215.4415.3215.3215.3230,300
Mar 7, 202515.7115.7115.3715.4115.4150,500
Mar 6, 202515.8015.8615.5715.6015.6045,100
Mar 5, 202516.0216.2015.7515.8015.8043,300
Mar 4, 202516.1116.2315.9716.0816.0820,700
Mar 3, 202516.2216.3316.0116.1016.1029,300
Feb 28, 202516.2916.2916.0816.1016.1015,100
Feb 27, 202516.1116.4116.0316.0816.0831,100
Feb 26, 202516.2516.3016.0716.1416.1456,700
Feb 25, 202516.5216.7116.1116.2216.2247,500
Feb 24, 202517.0217.3216.4116.5216.5252,500
Feb 21, 202517.5817.5816.9016.9016.9033,800
Feb 20, 202517.2017.7717.1717.6317.6334,800
Feb 19, 202517.2717.4517.0917.3417.3432,600
Feb 18, 202517.3417.4617.0617.2317.2330,300
Feb 14, 202517.2117.5717.0317.3617.3669,800
Feb 13, 202517.1417.2617.0617.2217.2232,000
Feb 12, 202517.1317.1916.9917.1517.1518,600
Feb 11, 202517.1717.1916.9517.1817.1815,300
Feb 10, 202516.9017.1616.8817.0617.0625,500
Feb 7, 202517.0017.0016.8316.9016.9015,900
Feb 6, 202516.8517.0216.8516.9816.9821,300
Feb 5, 202516.8717.0616.8016.9216.9224,000
Feb 4, 202516.8516.9816.6816.8816.8821,000
Feb 3, 202516.0017.2016.0016.8516.85172,300
Jan 31, 202516.4016.4416.1716.1916.1913,600
Jan 30, 202516.2716.4016.1616.2216.229,600
Jan 29, 202516.1616.2816.0516.1516.1527,100
Jan 28, 202516.1516.1615.9416.1616.1632,000
Jan 27, 202516.1116.1815.9715.9715.9726,900
Jan 24, 202516.1416.3416.0716.2516.2532,800
Jan 23, 202516.2216.2316.0516.1816.1833,300
Jan 22, 202516.5416.5415.8916.1916.1996,200
Jan 21, 202516.8717.2016.3916.5216.52110,800
Jan 17, 202517.2217.5617.0317.5017.5050,800
Jan 16, 202516.6817.1016.4917.1017.1035,400
Jan 15, 202516.3016.5716.3016.4216.4238,200
Jan 14, 202516.5016.6516.3216.3516.3534,200
Jan 13, 202516.7516.9716.5616.6616.6628,600
Jan 10, 202516.9816.9816.5116.6116.6128,500
Jan 8, 202517.0217.1016.6616.7916.7931,600
Jan 7, 202517.0617.1016.9117.0217.0219,100
Jan 6, 202517.3117.3116.9017.0417.0418,900
Jan 3, 202516.9517.3216.9017.0317.0322,200
Jan 2, 202516.9917.3816.9917.1117.1134,600
Dec 31, 202417.0117.1616.9017.0917.0923,500
Dec 30, 2024 0.47 Dividend
Dec 30, 202417.3417.3416.8216.9816.9877,500
Dec 27, 202417.0517.3617.0417.3616.8973,100
Dec 26, 202417.1817.2017.0917.1716.7118,500
Dec 24, 202417.1717.4717.1217.2916.8238,800
Dec 23, 202417.1317.4016.9017.3716.90103,600
Dec 20, 202417.0417.9917.0017.2116.7490,400
Dec 19, 202417.1317.2217.0517.0716.6139,400
Dec 18, 202417.1217.2117.0617.1316.6712,600
Dec 17, 202417.1017.1417.0517.1216.6624,100
Dec 16, 202417.0817.1417.0617.1416.6820,800
Dec 13, 202417.1217.2217.0717.1516.6920,800
Dec 12, 202417.1517.1517.0517.1216.668,900
Dec 11, 202417.1017.1417.0217.1316.6717,600
Dec 10, 202417.0017.2017.0017.0916.6330,500
Dec 9, 202416.9917.0916.9217.0416.5818,100
Dec 6, 202416.9117.0016.9116.9516.498,100
Dec 5, 202416.8916.9716.6816.9116.4518,000
Dec 4, 202416.9916.9916.7716.8916.4328,900
Dec 3, 202416.7316.9316.6416.8316.3730,300
Dec 2, 202416.5316.7616.5316.7516.3018,900
Nov 29, 202416.7016.8316.5516.7016.252,900
Nov 27, 202416.9016.9016.5816.6916.2417,100
Nov 26, 202416.4716.7716.4716.7716.3217,900
Nov 25, 202416.5016.5316.4716.4816.0315,300
Nov 22, 202416.4216.4616.3016.4315.9930,300
Nov 21, 202416.3216.4016.1616.3315.8937,700
Nov 20, 202416.3516.3516.2316.2915.8517,800
Nov 19, 202416.3016.6116.3016.3715.9323,100
Nov 18, 202416.6616.7316.5216.5816.1327,400
Nov 15, 202416.7516.9716.5916.8116.3544,400
Nov 14, 202416.3916.6016.3416.5816.1360,900
Nov 13, 202416.4016.4216.2016.3015.8622,700
Nov 12, 202416.4716.4716.2416.3515.918,300
Nov 11, 202416.5016.5516.4516.4916.049,900
Nov 8, 202416.6016.6216.5116.5416.0911,500
Nov 7, 202416.7916.7916.5716.6516.2020,600
Nov 6, 202416.6316.8716.6316.7416.2924,100
Nov 5, 202416.8316.8616.6816.7416.2912,100
Nov 4, 2024 0.37 Dividend
Nov 4, 202417.1017.1316.7416.9016.4437,300
Nov 1, 202417.2617.6617.2017.2516.4228,900
Oct 31, 202417.2317.3617.1217.1516.3317,700
Oct 30, 202417.3017.4117.1917.3416.5114,300
Oct 29, 202417.2717.3917.1717.2416.4113,100
Oct 28, 202417.3717.4117.2717.3216.499,900
Oct 25, 202417.1017.4017.1017.3316.509,900
Oct 24, 202417.1217.2117.1217.1616.3413,200
Oct 23, 202417.1417.3317.1217.2416.415,500
Oct 22, 202417.1017.3417.1017.2116.3825,500
Oct 21, 202417.1217.2817.1217.1616.347,000
Oct 18, 202417.1917.2817.1417.2416.419,000
Oct 17, 202417.1017.2817.1017.1816.3621,000
Oct 16, 202417.2117.2917.1117.2316.409,900
Oct 15, 202416.9417.3016.7217.2816.4514,700
Oct 14, 202417.1117.2916.9317.0816.2614,100
Oct 11, 202417.1117.3016.8216.9116.1020,300
Oct 10, 202417.0217.1117.0017.0116.195,900
Oct 9, 202416.8217.2516.8217.0016.1816,200
Oct 8, 202417.0017.1416.8216.9016.0913,500
Oct 7, 202417.0017.3416.9117.0616.2443,600
Oct 4, 202417.1017.1016.8717.0016.1811,100
Oct 3, 202416.9817.1016.8117.0216.206,200
Oct 2, 202417.0017.1016.9116.9316.129,800
Oct 1, 202417.0017.0016.8216.9216.119,400
Sep 30, 202416.8016.9816.7616.9416.1313,300
Sep 27, 202416.8916.9616.8216.8216.013,700
Sep 26, 202416.8616.9716.7816.8015.996,600
Sep 25, 202416.6516.9516.5416.9516.149,100
Sep 24, 202416.4916.6516.4516.6415.8412,600
Sep 23, 202416.7516.7516.3616.5515.7621,200
Sep 20, 202416.7216.8716.6016.6715.8713,600
Sep 19, 202416.7516.8716.6116.8716.0610,900
Sep 18, 202416.7516.7916.7316.7615.9611,300
Sep 17, 202416.8616.9516.7016.7815.9823,000
Sep 16, 202416.6316.7916.4916.7215.9217,000
Sep 13, 202416.6016.6016.3716.5315.7446,800
Sep 12, 202416.4616.5916.3416.5015.7141,100
Sep 11, 202416.2516.3516.1016.2315.4516,600
Sep 10, 202416.1516.3816.0516.2615.4810,500
Sep 9, 202416.0016.2216.0016.1015.3313,400
Sep 6, 202416.3016.3015.8816.0615.2946,300
Sep 5, 202416.2916.3416.1216.2815.508,400
Sep 4, 202415.9716.3915.9616.2515.4731,500
Sep 3, 202416.1816.1815.9616.1015.3333,300
Aug 30, 202416.0016.4215.8816.1015.3389,700
Aug 29, 202415.8216.2915.8216.0315.2625,800
Aug 28, 202415.8215.9715.7315.9215.1615,400
Aug 27, 202415.9115.9915.7215.7214.9727,500
Aug 26, 2024 0.37 Dividend
Aug 26, 202415.8516.1215.8215.9415.1835,000
Aug 23, 202416.0816.0815.9516.0114.8945,300
Aug 22, 202415.9716.0615.9715.9714.8512,200
Aug 21, 202415.7816.0015.7815.9914.8721,600
Aug 20, 202415.7216.1215.7215.9414.8335,800
Aug 19, 202415.9216.1015.7015.8114.7038,800
Aug 16, 202415.6716.1015.6615.6614.5627,700
Aug 15, 202415.5915.7915.3015.6614.5622,900
Aug 14, 202415.4615.5815.4615.5714.4814,400
Aug 13, 202415.1515.4615.1515.4114.3313,900
Aug 12, 202415.3215.3715.1615.2014.1425,500
Aug 9, 202415.6116.0615.2915.3814.3014,400
Aug 8, 202416.0716.0715.5015.6314.5418,100
Aug 7, 202415.9116.2115.7315.7714.6711,400
Aug 6, 202416.1416.1415.8016.0714.9515,400
Aug 5, 202415.5016.4815.2015.9714.8555,500
Aug 2, 202416.2016.4015.5115.5714.4813,800
Aug 1, 202416.2316.3916.2016.2615.1210,500
Jul 31, 202416.1916.4216.1516.2015.0717,800
Jul 30, 202416.2116.2516.1516.2015.077,300
Jul 29, 202416.3216.3516.1316.2415.1019,600
Jul 26, 202416.3016.3016.2216.2615.126,400
Jul 25, 202416.4016.7216.3316.3315.1911,400
Jul 24, 202416.5016.5016.3216.4015.254,800
Jul 23, 202416.5516.5816.3016.4515.308,900
Jul 22, 202416.5216.6016.2016.3315.1916,700
Jul 19, 202416.2216.5016.1616.3815.236,400
Jul 18, 202416.4116.5516.2016.3015.1612,300
Jul 17, 202416.3516.8316.3416.4215.275,900
Jul 16, 202416.5216.6416.4316.4315.286,600
Jul 15, 202416.9216.9216.5016.5915.4310,000
Jul 12, 202416.5916.8216.5916.8015.626,200
Jul 11, 202416.8416.9516.6916.6915.529,900
Jul 10, 202416.5016.9716.5016.9515.7630,700
Jul 9, 202416.4216.5616.4216.5315.379,100
Jul 8, 202416.3416.7216.3416.5015.3511,400
Jul 5, 202416.4016.7216.3516.4915.3419,900
Jul 3, 202416.2216.4016.2216.3515.213,300
Jul 2, 202416.4416.5516.1816.3515.216,800
Jul 1, 202416.5416.7716.4416.5515.3913,500
Jun 28, 202416.7416.7416.4516.5215.3612,100
Jun 27, 202416.2816.6216.2816.5015.356,100
Jun 26, 202416.1716.3216.1716.3215.189,300
Jun 25, 202416.1016.6216.0316.0314.918,100
Jun 24, 202416.5016.5016.2016.2015.075,800
Jun 21, 202416.3516.4516.2316.4215.2713,400
Jun 20, 202416.3516.6016.3516.4615.316,600
Jun 18, 202416.1916.5516.0816.2615.1220,300
Jun 17, 202416.3716.4015.8216.0714.9520,000
Jun 14, 202416.8016.8016.2916.2915.1547,800
Jun 13, 202415.9916.3915.8016.3715.2333,100
Jun 12, 202415.7515.8015.7415.7414.645,100
Jun 11, 202415.7215.7615.7015.7114.613,600
Jun 10, 202415.5815.7515.2615.6714.576,700
Jun 7, 202415.5115.7615.5115.6714.5728,100
Jun 6, 202415.4415.5515.3515.3914.316,700
Jun 5, 202415.5015.6415.4015.4814.4018,800
Jun 4, 202415.2815.7015.2815.4014.3220,200
Jun 3, 202415.4415.7015.2415.3114.2424,100
May 31, 2024 0.36 Dividend
May 31, 202415.6515.7715.2615.3314.2630,100
May 30, 202416.0016.0415.6815.9014.4530,100
May 29, 202415.9716.0815.9315.9714.5214,700
May 28, 202416.1016.1015.9315.9714.5214,200
May 24, 202416.0116.0515.9316.0214.568,800
May 23, 202416.0816.1316.0116.0914.6312,900
May 22, 202415.7815.9915.7315.9814.537,200
May 21, 202415.7215.8915.6515.7514.3219,300
May 20, 202415.6015.8315.6015.6014.185,200
May 17, 202415.6515.8715.5415.5514.1315,300
May 16, 202415.5115.5715.3715.4514.0417,600
May 15, 202415.4615.7915.3715.5214.1138,500
May 14, 202415.4515.8015.3915.4014.0032,200
May 13, 202415.3215.5015.3215.3813.987,000
May 10, 202415.3415.3915.2815.3813.9811,800
May 9, 202415.3515.6215.2515.3313.9319,900
May 8, 202415.4415.5515.4315.4714.065,500
May 7, 202415.5215.7015.4715.5514.1311,500
May 6, 202415.5215.8315.3815.4714.0640,300
May 3, 202415.6415.6915.5215.6614.237,800
May 2, 202415.4715.9415.3415.5814.1628,000
May 1, 202415.9015.9015.2015.4014.00101,700
Apr 30, 202415.7115.9315.7015.8014.368,700
Apr 29, 202415.7016.0015.6615.7014.2717,800
Apr 26, 202415.4315.8615.4315.6514.2327,500
Apr 25, 202415.5015.5015.3015.4114.019,500
Apr 24, 202415.4015.6815.4015.5014.0913,000
Apr 23, 202415.3415.6115.3415.4314.0317,100
Apr 22, 202415.4515.5015.3315.4214.0215,600
Apr 19, 202415.5015.5015.4115.4414.037,600
Apr 18, 202415.4315.6715.4015.4614.0510,500
Apr 17, 202415.5515.8015.4715.4714.069,400

Related Tickers

MCI Barings Corporate Investors
20.80
-2.89%
 
BGH Barings Global Short Duration High Yield Fund
13.97
-0.43%
 
EIIA Eagle Point Institutional Income Fund
24.54
-0.45%
 
GLU The Gabelli Global Utility & Income Trust
15.68
-0.26%
 
KIO KKR Income Opportunities Fund
11.40
-0.35%
 
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
23.12
-2.16%
 
EICC Eagle Point Income Company Inc.
24.86
-0.04%
 
EOI Eaton Vance Enhanced Equity Income Fund
17.37
-2.53%
 
ERC Allspring Multi-Sector Income Fund
8.85
-0.23%
 
PAI Western Asset Investment Grade Income Fund Inc.
12.06
+0.08%