Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MVC Capital
(NY:
MVC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
8.341
8.389
8.321
8.356
34,966
-0.00(-0.00%)
Feb 27, 2019
8.401
8.401
8.303
8.356
8,496
-0.07(-0.84%)
Feb 26, 2019
8.374
8.445
8.232
8.427
39,074
+0.02(+0.21%)
Feb 25, 2019
8.365
8.409
8.223
8.409
53,109
+0.04(+0.42%)
Feb 22, 2019
8.019
8.418
7.993
8.374
170,855
+0.34(+4.19%)
Feb 21, 2019
8.019
8.064
8.011
8.037
9,518
+0.04(+0.44%)
Feb 20, 2019
7.957
8.046
7.940
8.002
61,802
+0.02(+0.22%)
Feb 19, 2019
7.993
7.993
7.957
7.984
11,364
+0.02(+0.22%)
Feb 15, 2019
7.922
7.984
7.913
7.966
19,523
+0.04(+0.56%)
Feb 14, 2019
7.949
7.993
7.904
7.922
27,237
-0.02(-0.22%)
Feb 13, 2019
8.028
8.037
7.922
7.940
11,975
-0.07(-0.88%)
Feb 12, 2019
7.984
8.011
7.940
8.011
18,794
+0.01(+0.11%)
Feb 11, 2019
8.037
8.108
7.957
8.002
18,435
-0.04(-0.44%)
Feb 08, 2019
8.117
8.117
8.019
8.037
6,883
-0.08(-0.98%)
Feb 07, 2019
8.064
8.135
8.064
8.117
14,863
+0.08(+0.99%)
Feb 06, 2019
8.064
8.126
8.037
8.037
22,755
-0.01(-0.11%)
Feb 05, 2019
8.028
8.046
8.011
8.046
2,793
-0.01(-0.16%)
Feb 04, 2019
8.028
8.073
8.011
8.059
4,543
-0.01(-0.16%)
Feb 01, 2019
8.126
8.126
7.966
8.073
16,588
-0.06(-0.76%)
Jan 31, 2019
7.860
8.152
7.821
8.135
76,580
+0.30(+3.85%)
Jan 30, 2019
7.802
7.885
7.780
7.833
39,610
+0.02(+0.23%)
Jan 29, 2019
7.842
7.859
7.798
7.816
9,320
+0.01(+0.11%)
Jan 28, 2019
7.763
7.855
7.763
7.807
11,414
+0.01(+0.11%)
Jan 25, 2019
7.816
7.878
7.763
7.798
4,626
-0.03(-0.34%)
Jan 24, 2019
7.771
7.904
7.771
7.825
13,966
+0.03(+0.34%)
Jan 23, 2019
7.807
7.842
7.736
7.798
9,769
+0.02(+0.23%)
Jan 22, 2019
7.851
7.851
7.780
7.780
11,999
-0.07(-0.90%)
Jan 18, 2019
7.922
7.922
7.789
7.851
7,560
-0.10(-1.23%)
Jan 17, 2019
7.922
7.949
7.833
7.949
16,460
+0.04(+0.56%)
Jan 16, 2019
7.842
7.931
7.745
7.904
119,916
+0.06(+0.79%)
Jan 15, 2019
7.904
7.904
7.798
7.842
17,021
-0.04(-0.56%)
Jan 14, 2019
7.931
7.966
7.887
7.887
19,721
-0.08(-1.00%)
Jan 11, 2019
7.957
7.975
7.913
7.966
16,476
+0.04(+0.56%)
Jan 10, 2019
7.940
8.143
7.789
7.922
27,866
-0.03(-0.33%)
Jan 09, 2019
8.082
8.082
7.887
7.949
35,325
-0.12(-1.43%)
Jan 08, 2019
8.126
8.126
7.995
8.064
28,312
-0.06(-0.76%)
Jan 07, 2019
7.754
8.152
7.754
8.126
41,481
+0.35(+4.56%)
Jan 04, 2019
7.541
7.771
7.355
7.771
26,068
+0.23(+3.06%)
Jan 03, 2019
7.328
7.559
7.328
7.541
37,645
+0.14(+1.92%)
Jan 02, 2019
7.213
7.399
7.213
7.399
23,138
+0.12(+1.71%)
Dec 31, 2018
7.381
7.381
7.231
7.275
61,954
-0.09(-1.20%)
Dec 28, 2018
7.216
7.399
7.190
7.364
120,516
+0.17(+2.30%)
Dec 27, 2018
7.268
7.268
7.146
7.198
35,542
+0.02(+0.24%)
Dec 26, 2018
7.050
7.198
7.045
7.181
39,331
+0.13(+1.85%)
Dec 24, 2018
6.929
7.050
6.929
7.050
12,752
+0.12(+1.76%)
Dec 21, 2018
7.007
7.085
6.929
6.929
34,466
-0.06(-0.87%)
Dec 20, 2018
7.024
7.137
6.989
6.989
37,317
-0.06(-0.86%)
Dec 19, 2018
7.050
7.216
7.050
7.050
16,249
+0.00(+0.00%)
Dec 18, 2018
7.268
7.312
7.050
7.050
66,208
-0.22(-2.99%)
Dec 17, 2018
7.407
7.538
7.251
7.268
95,843
-0.18(-2.45%)
Dec 14, 2018
7.581
7.625
7.451
7.451
39,521
-0.13(-1.72%)
Dec 13, 2018
7.642
7.660
7.581
7.581
101,692
-0.06(-0.80%)
Dec 12, 2018
7.616
7.703
7.616
7.642
17,096
+0.00(+0.00%)
Dec 11, 2018
7.634
7.721
7.607
7.642
22,304
+0.00(+0.00%)
Dec 10, 2018
7.590
7.738
7.590
7.642
23,836
+0.03(+0.34%)
Dec 07, 2018
7.703
7.755
7.607
7.616
15,854
-0.11(-1.46%)
Dec 06, 2018
7.642
7.738
7.599
7.729
13,398
+0.00(+0.00%)
Dec 04, 2018
7.668
7.729
7.573
7.729
31,249
+0.03(+0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.