UK Markets closed

Barings Participation Investors (MPV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.66-0.08 (-0.74%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202010.8810.8910.6110.6610.6616,450
29 Oct 202010.6210.9810.5810.9410.9428,500
28 Oct 202010.6410.8410.6310.6910.6920,100
27 Oct 202010.6310.9710.6310.8410.8411,300
26 Oct 202010.7810.8810.6310.6310.638,400
23 Oct 202010.7510.9910.6810.7810.7835,800
22 Oct 202010.4210.8210.4210.6110.6117,500
21 Oct 202010.4910.8010.3310.5610.569,300
20 Oct 202010.4810.8010.3010.5710.5714,600
19 Oct 202010.3810.7510.3010.3210.3222,200
16 Oct 202010.5310.5310.2210.2210.2215,900
15 Oct 202010.5010.6510.4310.5210.5224,200
14 Oct 202010.7710.8010.6010.6610.668,900
13 Oct 202011.0311.0310.6010.7010.7026,200
12 Oct 202010.6911.0410.6911.0211.0238,000
09 Oct 202010.7810.8210.6010.8010.8028,100
08 Oct 202010.5910.8610.5910.6810.6821,300
07 Oct 202010.7710.8910.4710.5910.5917,900
06 Oct 202010.7010.8610.6510.6910.6923,900
05 Oct 202010.7210.8310.7010.7210.729,700
02 Oct 202010.9310.9310.6510.7710.7713,400
01 Oct 202010.8910.9210.7010.9010.9031,200
30 Sep 202010.8311.0310.7310.8610.8626,500
29 Sep 202010.9010.9610.6610.8510.8516,500
28 Sep 202011.2711.3510.7910.8810.8821,000
25 Sep 202010.8411.1010.6510.8810.8841,700
24 Sep 202011.2511.2510.4610.8610.8678,600
23 Sep 202011.5011.5011.1811.3611.3636,700
22 Sep 202011.1311.5011.0111.4511.4515,000
21 Sep 202011.2111.2111.0511.0911.0910,500
18 Sep 202011.1911.1911.0211.1711.179,800
17 Sep 202010.9911.2010.7811.0711.0718,800
16 Sep 202010.9711.1810.8010.8010.809,600
15 Sep 202010.9611.1210.9110.9110.9114,500
14 Sep 202011.1011.2410.8011.2011.2039,700
11 Sep 202010.9711.0610.8510.9810.9815,700
10 Sep 202011.0111.1010.8310.8310.8317,300
09 Sep 202010.9411.1510.9111.0711.0725,000
08 Sep 202010.8711.0810.7510.9010.9016,500
04 Sep 202010.9211.1010.8610.9910.9915,500
03 Sep 202011.0311.1310.8010.8010.809,100
02 Sep 202011.1311.2711.0111.0111.017,200
01 Sep 202011.0911.2210.9111.0711.0714,200
31 Aug 202011.1211.3411.0011.1711.1711,200
28 Aug 202011.1211.3711.0011.2211.2242,100
27 Aug 202011.2211.3111.0511.2211.2225,300
26 Aug 202011.4511.5711.1311.2811.2829,800
25 Aug 202011.5311.5911.2711.4511.4519,400
24 Aug 202011.4211.5911.4011.5211.5216,000
21 Aug 202011.9912.0011.0511.4411.4447,800
20 Aug 202011.8412.0011.6211.9911.9914,400
19 Aug 202012.0012.0511.7511.8211.8241,500
18 Aug 202011.9411.9911.5211.9511.9538,100
17 Aug 202011.5811.9811.5811.8811.8835,700
14 Aug 202011.5811.7511.5811.7411.7430,200
13 Aug 202011.1711.4211.1711.4211.4217,000
12 Aug 202011.3111.3811.1611.2411.2425,700
11 Aug 202011.3511.3911.0311.1211.1233,100
10 Aug 202011.3511.5011.2011.3911.3923,200
07 Aug 202011.3711.4811.3011.4011.4018,500
06 Aug 202011.5711.6211.3511.4511.4513,700
05 Aug 202011.6711.7211.5111.5111.5128,300
04 Aug 202011.7011.8011.5711.7011.709,700
03 Aug 202011.5911.8911.5611.5711.5717,300
31 Jul 202011.7011.7511.5511.5611.5614,500
31 Jul 20200.2 Dividend
30 Jul 202011.7011.9511.7011.8811.6827,700
29 Jul 202011.8511.9011.6111.7211.5215,200
28 Jul 202011.7111.9711.6311.6511.458,400
27 Jul 202011.9012.0711.6111.8111.6112,500
24 Jul 202011.9812.0711.8211.8411.6423,900
23 Jul 202012.1512.1511.8212.0411.8435,000
22 Jul 202012.0112.4311.9211.9911.797,200
21 Jul 202012.2412.4511.9512.0011.8014,200
20 Jul 202012.4812.5011.9012.4412.235,700
17 Jul 202012.1012.4712.0312.4612.258,200
16 Jul 202011.9012.0011.8211.9911.7916,700
15 Jul 202012.2712.2811.3611.8311.6320,400
14 Jul 202012.1512.2212.1512.1811.978,400
13 Jul 202012.0412.1911.9712.1811.978,600
10 Jul 202012.2112.4011.9912.0611.869,900
09 Jul 202012.3912.5012.2012.2011.998,000
08 Jul 202012.2712.5012.2712.3212.112,600
07 Jul 202012.4412.5012.3712.4912.284,100
06 Jul 202012.4012.4012.2712.2712.061,200
02 Jul 202012.4612.4812.2512.2712.068,200
01 Jul 202011.5112.4811.5112.4112.2019,800
30 Jun 202012.6912.8512.6512.7512.5410,400
29 Jun 202012.8912.9412.3112.7012.499,500
26 Jun 202012.7912.9212.3212.8812.668,300
25 Jun 202012.9012.9712.4812.8012.584,500
24 Jun 202012.7412.9212.6212.9212.707,000
23 Jun 202012.9712.9912.6412.9012.688,300
22 Jun 202012.9713.0012.7012.9212.7017,600
19 Jun 202012.1113.0012.1112.9912.7710,900
18 Jun 202012.6212.7512.1512.7512.5410,700
17 Jun 202012.3412.6812.2212.6612.4512,700
16 Jun 202012.4012.8012.2012.5412.336,500
15 Jun 202012.0412.3912.0412.1911.982,800
12 Jun 202012.1012.1611.7412.0011.804,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...