UK markets closed

Barings Participation Investors (MPV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.65+0.24 (+1.56%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.4315.8615.4315.6515.6527,500
25 Apr 202415.5015.5015.3015.4115.419,500
24 Apr 202415.4015.6815.4015.5015.5013,000
23 Apr 202415.3415.6115.3415.4315.4317,100
22 Apr 202415.4515.5015.3315.4215.4215,600
19 Apr 202415.5015.5015.4115.4415.447,600
18 Apr 202415.4315.6715.4015.4615.4610,500
17 Apr 202415.5515.8015.4715.4715.479,400
16 Apr 202415.5915.7915.5015.5515.5512,200
15 Apr 202415.8015.8715.5015.5015.5023,900
12 Apr 202415.7215.7915.6215.6615.669,400
11 Apr 202415.5615.8315.4515.6515.6520,300
10 Apr 202415.4615.6515.3615.5315.5320,000
09 Apr 202415.8615.8615.5215.5615.5610,600
08 Apr 202415.8315.9915.6715.7115.7112,800
05 Apr 202415.8516.1415.7815.8315.8319,200
04 Apr 202416.1816.1815.9015.9015.9012,600
03 Apr 202416.1216.1916.0416.0516.059,700
02 Apr 202415.9416.1815.9316.0416.0411,200
01 Apr 202416.2616.3516.0116.0716.0718,600
28 Mar 202416.2516.2916.0916.1216.1227,000
27 Mar 202415.9716.2815.9716.2516.2530,200
26 Mar 202415.9216.1015.9216.0116.0113,500
25 Mar 202416.0616.2515.9315.9915.9912,300
22 Mar 202416.1416.3716.0216.0616.0627,200
21 Mar 202416.2516.3916.1816.2616.2614,000
20 Mar 202416.1416.3916.0416.2516.2514,400
19 Mar 202416.0916.2616.0516.1716.1717,900
18 Mar 202416.2216.4216.0316.2016.2018,200
15 Mar 202416.1616.4215.9516.1816.1855,500
14 Mar 202416.1416.2716.0316.1516.1524,900
13 Mar 202416.1016.1615.9116.0816.0812,900
12 Mar 202416.0316.1215.8816.1216.1213,200
11 Mar 202416.1116.1515.9716.1216.1229,900
08 Mar 202415.8816.1215.8616.0316.0325,300
07 Mar 202416.0016.1315.9215.9515.9530,400
06 Mar 202415.8116.1815.6015.9815.9844,300
05 Mar 202415.7115.8915.5615.8315.8329,100
04 Mar 202415.7815.9115.6215.6815.6862,400
01 Mar 202415.2915.7315.2815.5615.5630,900
29 Feb 202415.3615.7615.2315.3015.3020,100
28 Feb 202415.7315.9215.3215.3515.3537,600
27 Feb 202415.5215.8715.5215.6715.6729,400
26 Feb 202415.5115.9315.5115.7115.7153,200
23 Feb 202415.6015.6815.3915.5715.5729,000
22 Feb 202415.4515.6015.4015.4515.4518,700
21 Feb 202415.1515.5015.1015.3515.3511,000
20 Feb 202415.3915.4115.1615.1615.1612,700
16 Feb 202415.4515.5015.1815.2815.289,000
15 Feb 202415.4315.5015.2615.4715.4714,400
14 Feb 202415.3015.3615.1615.3615.3613,100
13 Feb 202415.2115.4215.1815.3015.3013,700
12 Feb 202415.5015.5015.1215.1615.1622,700
09 Feb 202415.5715.6715.3315.4915.4914,900
08 Feb 202415.6715.7815.3315.3715.3720,900
07 Feb 202415.6915.7715.6015.6715.6717,400
06 Feb 202415.5215.6815.4015.6215.6224,600
05 Feb 202415.3815.3815.0315.3815.3819,100
02 Feb 202415.3815.4915.2915.3915.3912,800
01 Feb 202415.3015.4915.3015.3315.339,600
31 Jan 202415.3615.4815.0515.2115.2115,800
30 Jan 202415.5015.6815.2215.2515.2525,700
29 Jan 202415.6015.6515.3815.5415.5430,700
26 Jan 202415.6415.8615.5915.6115.6111,900
25 Jan 202415.8415.8515.5515.7615.7617,600
24 Jan 202415.7616.0615.6615.9315.9373,400
23 Jan 202415.5915.8815.5915.7915.7945,400
22 Jan 202415.7915.9315.5315.6815.6830,400
19 Jan 202415.8615.9215.5215.7715.7749,600
18 Jan 202415.6215.8115.5115.7315.7324,900
17 Jan 202415.4515.7315.2815.5815.5852,400
16 Jan 202415.3015.4715.3015.3815.3821,400
12 Jan 202415.1215.3815.1215.3515.358,500
11 Jan 202415.0015.3014.9615.1915.1918,200
10 Jan 202415.1015.1014.9315.0915.0916,100
09 Jan 202415.1015.1014.9115.0615.0611,200
08 Jan 202415.4415.4415.1015.1515.1519,500
05 Jan 202415.0815.4715.0815.3615.365,100
04 Jan 202415.0315.2015.0315.1815.1818,300
03 Jan 202415.1215.1914.7615.1115.1148,000
02 Jan 202415.5015.5115.0415.2115.2118,600
29 Dec 202315.2315.8715.0615.6015.6054,100
28 Dec 202314.9615.2414.8515.1815.1823,600
28 Dec 20230.35 Dividend
27 Dec 202315.0215.2914.9715.2714.9228,000
26 Dec 202314.7915.0514.7015.0314.6935,900
22 Dec 202314.6814.8914.5614.7214.3813,300
21 Dec 202314.7014.7714.6814.6814.343,500
20 Dec 202314.5214.8614.5214.6814.3429,100
19 Dec 202314.3314.7114.3314.4814.1514,400
18 Dec 202314.3214.6214.1814.4414.1127,400
15 Dec 202314.0514.4213.9014.2413.9132,600
14 Dec 202314.2014.5013.9014.0813.7657,700
13 Dec 202314.7214.9113.8614.2013.8757,200
12 Dec 202314.8114.9814.5314.5414.2126,600
11 Dec 202314.8314.9914.6014.9014.5613,900
08 Dec 202314.7514.8414.6214.7014.3613,900
07 Dec 202314.5214.9714.4614.7114.3712,400
06 Dec 202314.4914.6014.4714.5914.268,700
05 Dec 202314.2714.5514.2714.4714.1413,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...