Canada markets open in 49 minutes

Barings Corporate Investors (MCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.49-0.20 (-1.07%)
At close: 04:00PM EDT
18.49 -0.10 (-0.54%)
After hours: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202418.5918.6818.4618.4918.4924,400
May 07, 202418.4618.7518.4018.6918.6917,900
May 06, 202418.7518.7718.4618.4618.4628,600
May 03, 202418.4318.8018.3718.7018.7024,200
May 02, 202418.2218.4618.1118.4218.4232,100
May 01, 202418.2718.2718.0018.1818.1836,100
Apr 30, 202418.0318.1718.0118.1318.1314,300
Apr 29, 202417.8718.1017.6518.0518.0521,100
Apr 26, 202417.6017.8417.6017.7917.7918,000
Apr 25, 202417.8317.8617.6117.7017.7024,300
Apr 24, 202417.8817.8817.7217.8517.8526,100
Apr 23, 202417.6817.8317.5317.7717.7720,900
Apr 22, 202417.3817.6117.3817.6117.6131,600
Apr 19, 202417.5917.5917.3717.5617.5627,000
Apr 18, 202417.3917.5917.3217.5117.5115,900
Apr 17, 202417.4017.4217.1117.3617.3622,100
Apr 16, 202417.0617.5717.0617.2917.2919,200
Apr 15, 202417.6417.6417.1817.2017.2039,000
Apr 12, 202417.3217.5717.1617.5517.5522,800
Apr 11, 202417.1817.3517.1017.3017.3013,100
Apr 10, 202417.0017.1817.0017.1817.1823,600
Apr 09, 202417.1117.2516.9917.1317.1342,400
Apr 08, 202417.0917.3117.0617.0817.0844,400
Apr 05, 202417.2617.5117.0217.0917.0939,100
Apr 04, 202417.6317.7317.4017.4117.4116,300
Apr 03, 202417.7017.8817.5517.6217.6224,700
Apr 02, 202417.0017.7217.0017.6617.6658,300
Apr 01, 202417.2217.6317.0617.0817.0857,600
Mar 28, 202417.8417.8417.1217.1917.19137,000
Mar 27, 202417.8618.1217.7517.7617.7647,900
Mar 26, 202418.0118.1417.7617.8617.8658,900
Mar 25, 202418.1018.3717.9217.9817.9842,500
Mar 22, 202418.5018.5018.0818.0818.0831,100
Mar 21, 202418.6018.6318.4118.4818.4820,500
Mar 20, 202418.6918.7118.4918.5718.5726,600
Mar 19, 202418.6918.7818.5118.6118.6113,400
Mar 18, 202418.5318.7418.3318.6018.6048,700
Mar 15, 202418.5818.6618.4718.5318.5315,300
Mar 14, 202418.4818.5618.4118.4718.4711,200
Mar 13, 202418.5218.5918.4018.5018.5030,700
Mar 12, 202418.4318.5018.2118.2618.2633,100
Mar 11, 202418.5418.5518.4018.5218.5225,300
Mar 08, 202418.6118.7218.4418.5518.5522,300
Mar 07, 202418.6618.6618.4018.5818.5821,800
Mar 06, 202418.3618.6718.3018.3618.3646,300
Mar 05, 202418.2418.5418.2418.4318.4332,400
Mar 04, 202418.8018.9518.1418.2418.2482,400
Mar 01, 202418.8819.1018.8118.9518.9541,600
Feb 29, 202418.6119.0118.6118.7818.7814,500
Feb 28, 202418.7418.8418.5218.6118.6155,000
Feb 27, 202418.6318.8318.5818.5818.5823,800
Feb 26, 202418.7719.0518.6818.8018.8040,600
Feb 23, 202418.6018.8418.4818.7118.7160,200
Feb 22, 202418.2218.4018.0118.4018.4027,400
Feb 21, 202417.9618.4517.9618.2618.2630,900
Feb 20, 202418.1918.1917.9118.1018.1039,000
Feb 16, 202418.2518.4318.0718.0818.0822,800
Feb 15, 202418.0518.3118.0218.1318.1346,000
Feb 14, 202418.3418.4918.0518.0518.0535,200
Feb 13, 202418.2618.2818.0218.0918.0918,300
Feb 12, 202418.5518.7118.1818.2618.2634,000
Feb 09, 202418.6818.6818.3518.4118.4125,600
Feb 08, 202419.0019.0818.4118.5018.5037,300
Feb 07, 202418.8019.1418.6318.9318.9336,200
Feb 06, 202418.4918.9018.3118.8018.8039,800
Feb 05, 202418.4218.4518.2718.4418.4429,500
Feb 02, 202418.3418.4118.2218.2718.2717,900
Feb 01, 202417.9418.2417.8918.2118.2124,000
Jan 31, 202417.5518.1117.3617.9417.9461,700
Jan 30, 202418.0618.0917.3617.5517.5562,300
Jan 29, 202418.2718.4017.9017.9517.9560,200
Jan 26, 202418.8018.8718.3018.5018.5060,000
Jan 25, 202418.9119.0618.7518.8018.8040,100
Jan 24, 202419.0819.0818.8018.9518.9580,400
Jan 23, 202418.7019.2418.5718.8718.8766,900
Jan 22, 202418.7518.8318.5518.7218.7281,400
Jan 19, 202418.5118.6918.4218.5218.52118,500
Jan 18, 202418.1818.3518.1418.3518.3554,700
Jan 17, 202417.6718.2417.6718.0718.0756,200
Jan 16, 202417.7217.8817.7217.7717.7744,200
Jan 12, 202417.8517.9917.7517.8717.8717,100
Jan 11, 202417.5317.8317.5317.7817.7814,400
Jan 10, 202417.8317.9517.5217.6317.6326,300
Jan 09, 202417.8217.9317.5117.6917.6927,000
Jan 08, 202417.8717.9917.7217.8917.8941,000
Jan 05, 202417.4217.9017.4117.7017.7054,000
Jan 04, 202417.0717.3817.0717.3817.3833,100
Jan 03, 202417.7017.7016.9217.0617.0675,300
Jan 02, 202418.2718.3017.7317.7517.7548,100
Dec 29, 202318.1818.6118.1818.4318.4346,500
Dec 28, 202317.9718.1917.6418.1318.1341,200
Dec 28, 20230.38 Dividend
Dec 27, 202317.9818.4517.8018.3517.9749,900
Dec 26, 202317.7517.9417.6517.8817.5125,100
Dec 22, 202317.8217.8717.6217.6617.2934,100
Dec 21, 202317.7617.8717.6217.7617.3926,400
Dec 20, 202317.6517.8717.5917.6217.2622,700
Dec 19, 202317.7117.8917.6817.8017.4343,000
Dec 18, 202317.5117.7417.3617.6517.2840,900
Dec 15, 202317.0517.3517.0517.2116.8537,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...