Advertisement
U.S. markets closed

Barings Corporate Investors (MCI)

NYSE - Nasdaq Real Time Price. Currency in USD
17.19-0.57 (-3.21%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 14, 202316.8717.2316.8617.0116.6655,900
Dec 13, 202317.7217.7216.4216.7216.37118,900
Dec 12, 202318.1218.1717.6017.6017.2466,500
Dec 11, 202317.9418.3917.8618.3017.9255,400
Dec 08, 202317.6917.9517.6117.9117.5437,900
Dec 07, 202317.6217.7717.5017.6917.3232,000
Dec 06, 202317.4817.7017.4217.6517.2836,700
Dec 05, 202317.3717.5317.2717.4517.0933,400
Dec 04, 202317.3017.4717.1417.4017.0429,200
Dec 01, 202317.3317.6917.1917.3016.9455,300
Nov 30, 202317.0017.3117.0017.1516.7929,500
Nov 29, 202317.1017.1016.9417.0816.7327,100
Nov 28, 202316.7117.0916.7117.0216.6750,600
Nov 27, 202316.9816.9916.6516.7116.3637,100
Nov 24, 202317.0217.0916.9016.9516.6012,100
Nov 22, 202317.0617.1817.0017.0716.7223,300
Nov 21, 202317.1017.1716.8417.1216.7747,400
Nov 20, 202316.8117.2016.6817.0916.74119,400
Nov 17, 202316.7616.9716.6716.8116.46115,600
Nov 16, 202316.6016.6716.2816.6016.2649,500
Nov 15, 202316.0416.7416.0416.6716.3289,200
Nov 14, 202316.1516.1515.9816.1115.7832,700
Nov 13, 202315.8716.0015.7115.9515.6234,400
Nov 10, 202315.6715.8315.5515.8315.5020,100
Nov 09, 202315.7315.7415.5415.5815.2622,100
Nov 08, 202315.5515.7015.5515.6315.3128,700
Nov 07, 202315.6215.8515.4115.5615.2450,300
Nov 06, 202315.7415.7515.5815.6815.3627,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...