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 (%)
May 30, 2008
8.572
8.572
8.373
8.445
115,820
-0.09(-1.10%)
May 29, 2008
8.434
8.599
8.417
8.539
107,635
+0.11(+1.31%)
May 28, 2008
8.594
8.599
8.351
8.428
103,386
-0.10(-1.16%)
May 27, 2008
8.478
8.544
8.411
8.528
128,918
+0.09(+1.05%)
May 26, 2008
8.434
8.462
8.311
8.440
0
+0.00(+0.00%)
May 23, 2008
8.434
8.462
8.311
8.440
76,676
+0.01(+0.13%)
May 22, 2008
8.368
8.456
8.324
8.428
125,631
+0.13(+1.53%)
May 21, 2008
8.412
8.489
8.280
8.302
212,108
-0.08(-0.92%)
May 20, 2008
8.379
8.434
8.307
8.379
180,977
-0.02(-0.26%)
May 19, 2008
8.440
8.506
8.379
8.401
215,053
+0.00(+0.00%)
May 16, 2008
8.528
8.528
8.384
8.401
180,703
-0.07(-0.78%)
May 15, 2008
8.406
8.489
8.390
8.467
167,895
+0.06(+0.72%)
May 14, 2008
8.379
8.517
8.373
8.406
183,010
+0.02(+0.20%)
May 13, 2008
8.456
8.517
8.373
8.390
195,977
-0.07(-0.85%)
May 12, 2008
8.434
8.506
8.362
8.462
298,283
+0.03(+0.33%)
May 09, 2008
8.555
8.627
8.291
8.434
83,584
-0.08(-0.91%)
May 08, 2008
8.511
8.599
8.451
8.511
167,892
+0.07(+0.85%)
May 07, 2008
8.627
8.682
8.417
8.440
234,705
-0.23(-2.61%)
May 06, 2008
8.710
8.721
8.610
8.666
201,189
-0.01(-0.06%)
May 05, 2008
8.710
8.765
8.666
8.671
212,116
+0.05(+0.58%)
May 02, 2008
8.654
8.798
8.621
8.621
263,861
-0.02(-0.26%)
May 01, 2008
8.544
8.656
8.544
8.643
257,107
+0.07(+0.77%)
Apr 30, 2008
8.566
8.897
8.561
8.577
199,977
-0.15(-1.71%)
Apr 29, 2008
8.820
8.858
8.704
8.726
145,395
-0.06(-0.69%)
Apr 28, 2008
8.599
8.858
8.599
8.787
359,877
+0.22(+2.57%)
Apr 25, 2008
8.489
8.677
8.269
8.566
388,670
+0.18(+2.17%)
Apr 24, 2008
7.993
8.462
7.993
8.384
549,275
+0.34(+4.25%)
Apr 23, 2008
8.070
8.125
8.026
8.043
55,048
-0.02(-0.21%)
Apr 22, 2008
8.147
8.274
7.993
8.059
140,591
-0.19(-2.27%)
Apr 21, 2008
8.169
8.302
8.169
8.247
57,044
-0.06(-0.66%)
Apr 18, 2008
8.351
8.351
8.213
8.302
106,664
+0.07(+0.87%)
Apr 17, 2008
8.213
8.346
8.213
8.230
56,866
-0.09(-1.06%)
Apr 16, 2008
8.191
8.379
8.191
8.318
102,938
+0.12(+1.41%)
Apr 15, 2008
7.993
8.213
7.993
8.202
58,413
+0.18(+2.20%)
Apr 14, 2008
8.015
8.098
8.015
8.026
76,645
-0.05(-0.61%)
Apr 11, 2008
8.186
8.236
8.076
8.076
98,066
-0.14(-1.74%)
Apr 10, 2008
8.180
8.324
8.180
8.219
108,215
-0.03(-0.33%)
Apr 09, 2008
8.373
8.489
8.247
8.247
135,512
-0.18(-2.09%)
Apr 08, 2008
8.484
8.484
8.395
8.423
71,656
-0.01(-0.13%)
Apr 07, 2008
8.566
8.599
8.390
8.434
108,119
-0.14(-1.67%)
Apr 04, 2008
8.583
8.772
8.473
8.577
116,101
-0.08(-0.95%)
Apr 03, 2008
8.412
8.726
8.230
8.660
265,582
+0.10(+1.16%)
Apr 02, 2008
8.654
8.737
8.335
8.561
384,224
-0.05(-0.58%)
Apr 01, 2008
8.445
8.682
8.445
8.610
107,575
+0.21(+2.49%)
Mar 31, 2008
8.401
8.539
8.335
8.401
93,244
+0.02(+0.20%)
Mar 28, 2008
8.550
8.577
8.384
8.384
224,584
-0.18(-2.06%)
Mar 27, 2008
8.599
8.699
8.456
8.561
96,972
-0.13(-1.46%)
Mar 26, 2008
8.748
8.787
8.677
8.688
73,470
-0.12(-1.38%)
Mar 25, 2008
8.599
8.836
8.599
8.809
216,965
+0.11(+1.27%)
Mar 24, 2008
8.528
8.737
8.528
8.699
188,846
+0.16(+1.87%)
Mar 21, 2008
8.511
8.555
8.357
8.539
599,375
+0.00(+0.00%)
Mar 20, 2008
8.511
8.555
8.357
8.539
599,375
+0.16(+1.91%)
Mar 19, 2008
8.599
8.825
8.379
8.379
154,741
-0.17(-1.94%)
Mar 18, 2008
8.175
8.599
8.164
8.544
300,663
+0.57(+7.12%)
Mar 17, 2008
7.998
8.131
7.971
7.976
196,103
-0.12(-1.43%)
Mar 14, 2008
8.318
8.318
7.960
8.092
294,845
-0.17(-2.00%)
Mar 13, 2008
8.158
8.384
8.054
8.258
214,969
+0.17(+2.04%)
Mar 12, 2008
8.241
8.318
8.087
8.092
192,474
-0.03(-0.41%)
Mar 11, 2008
8.241
8.357
8.021
8.125
210,920
+0.10(+1.24%)
Mar 10, 2008
8.131
8.186
8.021
8.026
117,340
-0.06(-0.75%)
Mar 07, 2008
7.998
8.186
7.998
8.087
88,164
+0.09(+1.10%)
Mar 06, 2008
8.114
8.236
7.998
7.998
200,188
-0.14(-1.76%)
Mar 05, 2008
8.269
8.307
8.076
8.142
105,942
-0.04(-0.54%)
Mar 04, 2008
8.054
8.219
8.054
8.186
101,135
+0.05(+0.61%)
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
.