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 (%)
Apr 30, 2018
8.366
8.380
8.349
8.366
18,594
+0.01(+0.10%)
Apr 27, 2018
8.349
8.408
8.349
8.357
13,752
+0.01(+0.10%)
Apr 26, 2018
8.383
8.400
8.307
8.349
14,435
+0.00(+0.00%)
Apr 25, 2018
8.366
8.425
8.307
8.349
21,274
-0.06(-0.70%)
Apr 24, 2018
8.366
8.408
8.349
8.408
41,198
+0.06(+0.71%)
Apr 23, 2018
8.390
8.390
8.341
8.349
26,530
+0.01(+0.10%)
Apr 20, 2018
8.332
8.399
8.307
8.341
10,301
+0.02(+0.20%)
Apr 19, 2018
8.390
8.400
8.266
8.324
89,786
-0.07(-0.79%)
Apr 18, 2018
8.357
8.399
8.305
8.390
18,175
+0.05(+0.60%)
Apr 17, 2018
8.307
8.374
8.307
8.341
15,900
+0.04(+0.50%)
Apr 16, 2018
8.366
8.366
8.266
8.299
51,655
-0.07(-0.79%)
Apr 13, 2018
8.390
8.440
8.332
8.366
13,900
+0.00(+0.00%)
Apr 12, 2018
8.349
8.366
8.307
8.366
42,436
+0.02(+0.20%)
Apr 11, 2018
8.390
8.399
8.341
8.349
37,260
+0.00(+0.00%)
Apr 10, 2018
8.415
8.432
8.324
8.349
13,898
-0.02(-0.20%)
Apr 09, 2018
8.415
8.424
8.336
8.366
295,589
+0.02(+0.20%)
Apr 06, 2018
8.399
8.399
8.336
8.349
9,360
+0.00(+0.00%)
Apr 05, 2018
8.282
8.390
8.253
8.349
75,602
+0.10(+1.21%)
Apr 04, 2018
8.216
8.266
8.216
8.249
35,570
-0.01(-0.10%)
Apr 03, 2018
8.241
8.291
8.133
8.258
28,993
+0.04(+0.51%)
Apr 02, 2018
8.233
8.249
8.166
8.216
22,285
-0.03(-0.40%)
Mar 29, 2018
8.249
8.249
8.249
0
-0.02(-0.30%)
Mar 28, 2018
8.266
8.307
8.224
8.274
109,584
+0.02(+0.30%)
Mar 27, 2018
8.307
8.465
8.224
8.249
230,456
-0.03(-0.40%)
Mar 26, 2018
8.282
8.449
8.241
8.282
45,638
+0.03(+0.40%)
Mar 23, 2018
8.449
8.449
8.224
8.249
39,489
-0.13(-1.59%)
Mar 22, 2018
8.415
8.424
8.374
8.382
14,262
-0.03(-0.39%)
Mar 21, 2018
8.424
8.449
8.357
8.415
21,802
+0.01(+0.10%)
Mar 20, 2018
8.390
8.449
8.374
8.407
32,914
+0.00(+0.00%)
Mar 19, 2018
8.424
8.449
8.341
8.407
37,523
+0.02(+0.20%)
Mar 16, 2018
8.390
8.415
8.353
8.390
21,734
-0.01(-0.10%)
Mar 15, 2018
8.390
8.407
8.199
8.399
23,955
+0.02(+0.20%)
Mar 14, 2018
8.307
8.407
8.307
8.382
80,897
+0.08(+1.00%)
Mar 13, 2018
8.449
8.465
8.191
8.299
91,281
-0.15(-1.77%)
Mar 12, 2018
8.440
8.498
8.357
8.449
25,724
+0.06(+0.69%)
Mar 09, 2018
8.390
8.424
8.341
8.390
41,579
+0.02(+0.30%)
Mar 08, 2018
8.332
8.390
8.307
8.366
18,742
+0.02(+0.30%)
Mar 07, 2018
8.382
8.382
8.249
8.341
23,103
-0.02(-0.20%)
Mar 06, 2018
8.307
8.382
8.282
8.357
33,698
+0.02(+0.20%)
Mar 05, 2018
8.307
8.390
8.166
8.341
66,763
-0.03(-0.40%)
Mar 02, 2018
8.307
8.390
8.183
8.374
26,423
+0.02(+0.30%)
Mar 01, 2018
8.324
8.390
8.266
8.349
52,878
+0.02(+0.30%)
Feb 28, 2018
8.465
8.498
8.324
8.324
74,350
-0.15(-1.76%)
Feb 27, 2018
8.490
8.557
8.474
8.474
13,575
+0.01(+0.10%)
Feb 26, 2018
8.465
8.532
8.440
8.465
30,468
+0.02(+0.30%)
Feb 23, 2018
8.432
8.540
8.432
8.440
54,540
-0.01(-0.10%)
Feb 22, 2018
8.415
8.474
8.382
8.449
34,395
-0.01(-0.10%)
Feb 21, 2018
8.590
8.656
8.424
8.457
70,613
-0.15(-1.74%)
Feb 20, 2018
8.623
8.665
8.523
8.606
31,792
-0.06(-0.67%)
Feb 16, 2018
8.665
8.665
8.665
0
+0.02(+0.19%)
Feb 15, 2018
8.706
8.714
8.640
8.648
28,344
-0.07(-0.76%)
Feb 14, 2018
8.681
8.739
8.681
8.714
8,178
-0.02(-0.29%)
Feb 13, 2018
8.756
8.772
8.665
8.739
27,213
-0.02(-0.28%)
Feb 12, 2018
8.789
8.830
8.731
8.764
21,565
-0.02(-0.19%)
Feb 09, 2018
8.756
8.781
8.690
8.781
29,992
+0.04(+0.48%)
Feb 08, 2018
8.748
8.748
8.723
8.739
61,745
+0.00(+0.00%)
Feb 07, 2018
8.648
8.764
8.648
8.739
128,354
+0.13(+1.54%)
Feb 06, 2018
8.366
8.681
8.324
8.606
28,253
+0.08(+0.97%)
Feb 05, 2018
8.681
8.716
8.390
8.523
75,448
-0.20(-2.29%)
Feb 02, 2018
8.690
8.764
8.681
8.723
36,224
-0.02(-0.28%)
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
.