Canada markets open in 5 hours 43 minutes

Barings Participation Investors (MPV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.66+0.09 (+0.55%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.6415.6915.5215.6615.667,776
May 02, 202415.4715.9415.3415.5815.5828,000
May 01, 202415.9015.9015.2015.4015.40101,700
Apr 30, 202415.7115.9315.7015.8015.808,700
Apr 29, 202415.7016.0015.6615.7015.7017,800
Apr 26, 202415.4315.8615.4315.6515.6527,500
Apr 25, 202415.5015.5015.3015.4115.419,500
Apr 24, 202415.4015.6815.4015.5015.5013,000
Apr 23, 202415.3415.6115.3415.4315.4317,100
Apr 22, 202415.4515.5015.3315.4215.4215,600
Apr 19, 202415.5015.5015.4115.4415.447,600
Apr 18, 202415.4315.6715.4015.4615.4610,500
Apr 17, 202415.5515.8015.4715.4715.479,400
Apr 16, 202415.5915.7915.5015.5515.5512,200
Apr 15, 202415.8015.8715.5015.5015.5023,900
Apr 12, 202415.7215.7915.6215.6615.669,400
Apr 11, 202415.5615.8315.4515.6515.6520,300
Apr 10, 202415.4615.6515.3615.5315.5320,000
Apr 09, 202415.8615.8615.5215.5615.5610,600
Apr 08, 202415.8315.9915.6715.7115.7112,800
Apr 05, 202415.8516.1415.7815.8315.8319,200
Apr 04, 202416.1816.1815.9015.9015.9012,600
Apr 03, 202416.1216.1916.0416.0516.059,700
Apr 02, 202415.9416.1815.9316.0416.0411,200
Apr 01, 202416.2616.3516.0116.0716.0718,600
Mar 28, 202416.2516.2916.0916.1216.1227,000
Mar 27, 202415.9716.2815.9716.2516.2530,200
Mar 26, 202415.9216.1015.9216.0116.0113,500
Mar 25, 202416.0616.2515.9315.9915.9912,300
Mar 22, 202416.1416.3716.0216.0616.0627,200
Mar 21, 202416.2516.3916.1816.2616.2614,000
Mar 20, 202416.1416.3916.0416.2516.2514,400
Mar 19, 202416.0916.2616.0516.1716.1717,900
Mar 18, 202416.2216.4216.0316.2016.2018,200
Mar 15, 202416.1616.4215.9516.1816.1855,500
Mar 14, 202416.1416.2716.0316.1516.1524,900
Mar 13, 202416.1016.1615.9116.0816.0812,900
Mar 12, 202416.0316.1215.8816.1216.1213,200
Mar 11, 202416.1116.1515.9716.1216.1229,900
Mar 08, 202415.8816.1215.8616.0316.0325,300
Mar 07, 202416.0016.1315.9215.9515.9530,400
Mar 06, 202415.8116.1815.6015.9815.9844,300
Mar 05, 202415.7115.8915.5615.8315.8329,100
Mar 04, 202415.7815.9115.6215.6815.6862,400
Mar 01, 202415.2915.7315.2815.5615.5630,900
Feb 29, 202415.3615.7615.2315.3015.3020,100
Feb 28, 202415.7315.9215.3215.3515.3537,600
Feb 27, 202415.5215.8715.5215.6715.6729,400
Feb 26, 202415.5115.9315.5115.7115.7153,200
Feb 23, 202415.6015.6815.3915.5715.5729,000
Feb 22, 202415.4515.6015.4015.4515.4518,700
Feb 21, 202415.1515.5015.1015.3515.3511,000
Feb 20, 202415.3915.4115.1615.1615.1612,700
Feb 16, 202415.4515.5015.1815.2815.289,000
Feb 15, 202415.4315.5015.2615.4715.4714,400
Feb 14, 202415.3015.3615.1615.3615.3613,100
Feb 13, 202415.2115.4215.1815.3015.3013,700
Feb 12, 202415.5015.5015.1215.1615.1622,700
Feb 09, 202415.5715.6715.3315.4915.4914,900
Feb 08, 202415.6715.7815.3315.3715.3720,900
Feb 07, 202415.6915.7715.6015.6715.6717,400
Feb 06, 202415.5215.6815.4015.6215.6224,600
Feb 05, 202415.3815.3815.0315.3815.3819,100
Feb 02, 202415.3815.4915.2915.3915.3912,800
Feb 01, 202415.3015.4915.3015.3315.339,600
Jan 31, 202415.3615.4815.0515.2115.2115,800
Jan 30, 202415.5015.6815.2215.2515.2525,700
Jan 29, 202415.6015.6515.3815.5415.5430,700
Jan 26, 202415.6415.8615.5915.6115.6111,900
Jan 25, 202415.8415.8515.5515.7615.7617,600
Jan 24, 202415.7616.0615.6615.9315.9373,400
Jan 23, 202415.5915.8815.5915.7915.7945,400
Jan 22, 202415.7915.9315.5315.6815.6830,400
Jan 19, 202415.8615.9215.5215.7715.7749,600
Jan 18, 202415.6215.8115.5115.7315.7324,900
Jan 17, 202415.4515.7315.2815.5815.5852,400
Jan 16, 202415.3015.4715.3015.3815.3821,400
Jan 12, 202415.1215.3815.1215.3515.358,500
Jan 11, 202415.0015.3014.9615.1915.1918,200
Jan 10, 202415.1015.1014.9315.0915.0916,100
Jan 09, 202415.1015.1014.9115.0615.0611,200
Jan 08, 202415.4415.4415.1015.1515.1519,500
Jan 05, 202415.0815.4715.0815.3615.365,100
Jan 04, 202415.0315.2015.0315.1815.1818,300
Jan 03, 202415.1215.1914.7615.1115.1148,000
Jan 02, 202415.5015.5115.0415.2115.2118,600
Dec 29, 202315.2315.8715.0615.6015.6054,100
Dec 28, 202314.9615.2414.8515.1815.1823,600
Dec 28, 20230.35 Dividend
Dec 27, 202315.0215.2914.9715.2714.9228,000
Dec 26, 202314.7915.0514.7015.0314.6935,900
Dec 22, 202314.6814.8914.5614.7214.3813,300
Dec 21, 202314.7014.7714.6814.6814.343,500
Dec 20, 202314.5214.8614.5214.6814.3429,100
Dec 19, 202314.3314.7114.3314.4814.1514,400
Dec 18, 202314.3214.6214.1814.4414.1127,400
Dec 15, 202314.0514.4213.9014.2413.9132,600
Dec 14, 202314.2014.5013.9014.0813.7657,700
Dec 13, 202314.7214.9113.8614.2013.8757,200
Dec 12, 202314.8114.9814.5314.5414.2126,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...