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 28, 2010
7.159
7.281
7.142
7.159
123,066
-0.10(-1.38%)
May 27, 2010
7.142
7.275
7.020
7.259
295,183
+0.28(+4.06%)
May 26, 2010
6.975
7.275
6.858
6.975
1,410
-0.19(-2.64%)
May 25, 2010
6.964
7.220
6.808
7.164
127,107
+0.05(+0.70%)
May 24, 2010
7.125
7.270
7.025
7.114
113,933
-0.05(-0.70%)
May 21, 2010
6.908
7.242
6.708
7.164
417,950
+0.18(+2.55%)
May 20, 2010
6.981
7.059
6.970
6.986
364,623
-0.37(-5.06%)
May 19, 2010
7.414
7.564
7.136
7.359
138,435
-0.06(-0.75%)
May 18, 2010
7.831
7.887
7.370
7.414
145,322
-0.37(-4.71%)
May 17, 2010
7.803
7.837
7.486
7.781
71,809
+0.00(+0.00%)
May 14, 2010
7.781
7.842
7.564
7.781
97,400
-0.13(-1.69%)
May 13, 2010
7.920
7.976
7.842
7.914
67,097
-0.02(-0.21%)
May 12, 2010
7.759
7.992
7.687
7.931
124,849
+0.23(+2.96%)
May 11, 2010
7.609
7.770
7.587
7.703
80,420
+0.20(+2.67%)
May 10, 2010
7.281
7.525
7.242
7.503
248,986
+0.33(+4.57%)
May 07, 2010
7.409
7.442
7.092
7.175
212,675
-0.22(-3.01%)
May 06, 2010
7.776
7.776
6.825
7.398
292,041
-0.39(-5.06%)
May 05, 2010
7.876
7.998
7.776
7.792
87,759
+0.09(+1.15%)
May 04, 2010
8.081
8.081
7.653
7.703
167,521
-0.52(-6.35%)
May 03, 2010
7.920
8.231
7.759
8.226
148,604
+0.37(+4.74%)
Apr 30, 2010
8.059
8.120
7.837
7.853
108,753
-0.21(-2.55%)
Apr 29, 2010
7.914
8.070
7.909
8.059
100,381
+0.18(+2.26%)
Apr 28, 2010
7.809
7.959
7.808
7.881
72,142
+0.14(+1.79%)
Apr 27, 2010
7.959
8.003
7.737
7.742
99,753
-0.21(-2.59%)
Apr 26, 2010
8.137
8.142
7.931
7.948
86,973
-0.23(-2.79%)
Apr 23, 2010
8.115
8.198
8.048
8.176
88,700
+0.09(+1.17%)
Apr 22, 2010
7.883
8.114
7.844
8.081
60,984
+0.10(+1.31%)
Apr 21, 2010
7.872
7.993
7.800
7.976
122,875
+0.11(+1.40%)
Apr 20, 2010
7.872
8.026
7.784
7.866
114,459
+0.04(+0.49%)
Apr 19, 2010
7.921
7.993
7.668
7.828
156,225
-0.15(-1.87%)
Apr 16, 2010
8.065
8.070
7.883
7.976
288,763
-0.10(-1.23%)
Apr 15, 2010
7.949
8.091
7.883
8.076
89,236
+0.14(+1.74%)
Apr 14, 2010
7.888
7.993
7.872
7.938
716,006
+0.13(+1.62%)
Apr 13, 2010
7.701
7.828
7.662
7.811
122,275
+0.12(+1.58%)
Apr 12, 2010
7.618
7.767
7.530
7.690
304,063
+0.14(+1.82%)
Apr 09, 2010
7.552
7.618
7.524
7.552
81,878
+0.01(+0.07%)
Apr 08, 2010
7.602
7.646
7.546
7.546
86,492
-0.09(-1.23%)
Apr 07, 2010
7.580
7.662
7.563
7.640
145,687
+0.08(+1.02%)
Apr 06, 2010
7.552
7.665
7.524
7.563
117,144
+0.00(+0.00%)
Apr 05, 2010
7.558
7.607
7.469
7.563
110,755
+0.01(+0.07%)
Apr 01, 2010
7.502
7.558
7.558
7.558
106,305
+0.08(+1.03%)
Mar 31, 2010
7.480
7.585
7.469
7.480
74,560
-0.05(-0.66%)
Mar 30, 2010
7.563
7.635
7.436
7.530
111,218
-0.02(-0.29%)
Mar 29, 2010
7.546
7.596
7.524
7.552
60,113
-0.01(-0.15%)
Mar 26, 2010
7.552
7.673
7.535
7.563
47,242
+0.03(+0.37%)
Mar 25, 2010
7.629
7.662
7.513
7.535
148,586
-0.06(-0.80%)
Mar 24, 2010
7.596
7.684
7.585
7.596
87,936
-0.05(-0.65%)
Mar 23, 2010
7.580
7.690
7.546
7.646
133,038
+0.06(+0.80%)
Mar 22, 2010
7.524
7.591
7.447
7.585
71,388
-0.01(-0.07%)
Mar 19, 2010
7.574
7.607
7.436
7.591
194,328
-0.01(-0.07%)
Mar 18, 2010
7.591
7.673
7.524
7.596
92,324
-0.03(-0.43%)
Mar 17, 2010
7.524
7.684
7.502
7.629
125,242
+0.13(+1.76%)
Mar 16, 2010
7.436
7.497
7.332
7.497
133,879
+0.06(+0.82%)
Mar 15, 2010
7.355
7.442
7.354
7.436
129,945
+0.13(+1.73%)
Mar 12, 2010
7.464
7.480
7.293
7.309
110,777
-0.15(-2.00%)
Mar 11, 2010
7.276
7.480
7.238
7.458
127,713
+0.21(+2.89%)
Mar 10, 2010
7.359
7.376
7.227
7.249
61,236
-0.12(-1.65%)
Mar 09, 2010
7.381
7.409
7.298
7.370
111,845
-0.01(-0.15%)
Mar 08, 2010
7.194
7.558
7.155
7.381
215,056
+0.21(+2.92%)
Mar 05, 2010
7.128
7.287
7.122
7.172
240,334
+0.10(+1.40%)
Mar 04, 2010
6.946
7.078
6.808
7.072
109,086
+0.15(+2.23%)
Mar 03, 2010
6.946
6.973
6.863
6.918
53,687
-0.03(-0.40%)
Mar 02, 2010
6.835
6.968
6.819
6.946
114,449
+0.09(+1.29%)
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
.