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 (%)
Jun 30, 2014
8.223
8.438
8.223
8.425
568,737
+0.21(+2.53%)
Jun 27, 2014
8.015
8.216
7.969
8.216
3,743,397
+0.23(+2.85%)
Jun 26, 2014
7.904
8.047
7.904
7.989
382,729
+0.09(+1.15%)
Jun 25, 2014
7.930
7.943
7.898
7.898
190,042
-0.05(-0.57%)
Jun 24, 2014
7.995
8.125
7.937
7.943
290,929
-0.07(-0.81%)
Jun 23, 2014
8.054
8.080
7.995
8.008
231,776
-0.03(-0.40%)
Jun 20, 2014
8.151
8.151
8.034
8.041
241,720
-0.08(-1.04%)
Jun 19, 2014
8.125
8.158
8.073
8.125
181,734
+0.03(+0.32%)
Jun 18, 2014
8.093
8.119
8.021
8.099
152,949
+0.00(+0.00%)
Jun 17, 2014
8.086
8.169
8.067
8.099
170,425
-0.02(-0.24%)
Jun 16, 2014
8.145
8.203
8.099
8.119
207,068
-0.07(-0.79%)
Jun 13, 2014
8.112
8.249
8.099
8.184
341,627
+0.08(+1.04%)
Jun 12, 2014
8.112
8.112
8.015
8.099
524,769
+0.04(+0.48%)
Jun 11, 2014
8.093
8.093
8.023
8.060
185,549
-0.05(-0.56%)
Jun 10, 2014
8.028
8.119
8.008
8.106
204,270
+0.04(+0.48%)
Jun 06, 2014
8.418
8.451
7.976
8.067
691,589
-0.37(-4.39%)
Jun 05, 2014
8.314
8.457
8.295
8.438
207,776
+0.10(+1.25%)
Jun 04, 2014
8.282
8.340
8.275
8.334
155,376
-0.01(-0.08%)
Jun 03, 2014
8.269
8.366
8.262
8.340
303,227
+0.01(+0.16%)
Jun 02, 2014
8.282
8.334
8.262
8.327
202,315
+0.02(+0.23%)
May 30, 2014
8.373
8.373
8.262
8.308
495,582
-0.03(-0.39%)
May 29, 2014
8.360
8.438
8.327
8.340
141,436
-0.02(-0.23%)
May 28, 2014
8.353
8.395
8.304
8.360
118,970
-0.01(-0.08%)
May 27, 2014
8.392
8.399
8.327
8.366
152,030
+0.02(+0.23%)
May 23, 2014
8.340
8.347
8.347
8.347
112,980
-0.03(-0.39%)
May 22, 2014
8.340
8.386
8.334
8.379
72,493
+0.05(+0.55%)
May 21, 2014
8.405
8.405
8.308
8.334
216,060
-0.03(-0.31%)
May 20, 2014
8.405
8.425
8.327
8.360
192,718
-0.08(-1.00%)
May 19, 2014
8.347
8.444
8.327
8.444
177,557
+0.11(+1.33%)
May 16, 2014
8.275
8.334
8.262
8.334
164,310
+0.05(+0.55%)
May 15, 2014
8.301
8.347
8.262
8.288
232,883
-0.05(-0.62%)
May 14, 2014
8.418
8.451
8.334
8.340
191,254
-0.10(-1.16%)
May 13, 2014
8.438
8.464
8.399
8.438
102,091
-0.03(-0.38%)
May 12, 2014
8.353
8.490
8.334
8.470
145,288
+0.13(+1.56%)
May 09, 2014
8.366
8.386
8.314
8.340
168,156
-0.04(-0.47%)
May 08, 2014
8.431
8.483
8.360
8.379
284,062
-0.09(-1.08%)
May 07, 2014
8.464
8.490
8.431
8.470
167,840
+0.01(+0.08%)
May 06, 2014
8.490
8.516
8.451
8.464
145,780
-0.06(-0.69%)
May 05, 2014
8.464
8.535
8.464
8.522
105,683
+0.03(+0.38%)
May 02, 2014
8.477
8.561
8.464
8.490
110,920
+0.01(+0.08%)
May 01, 2014
8.464
8.503
8.431
8.483
170,713
+0.00(+0.00%)
Apr 30, 2014
8.431
8.509
8.399
8.483
264,101
+0.07(+0.77%)
Apr 29, 2014
8.483
8.483
8.405
8.418
167,887
-0.01(-0.15%)
Apr 28, 2014
8.542
8.542
8.405
8.431
532,807
-0.10(-1.22%)
Apr 25, 2014
8.548
8.587
8.522
8.535
177,794
-0.04(-0.46%)
Apr 24, 2014
8.620
8.620
8.542
8.574
232,199
-0.02(-0.23%)
Apr 23, 2014
8.633
8.646
8.581
8.594
135,301
-0.02(-0.23%)
Apr 22, 2014
8.607
8.677
8.568
8.613
124,928
+0.03(+0.34%)
Apr 21, 2014
8.578
8.629
8.494
8.584
114,234
+0.03(+0.30%)
Apr 17, 2014
8.533
8.558
8.558
8.558
116,000
-0.01(-0.08%)
Apr 16, 2014
8.507
8.616
8.500
8.565
108,047
+0.12(+1.37%)
Apr 15, 2014
8.500
8.545
8.436
8.449
194,889
-0.03(-0.30%)
Apr 14, 2014
8.500
8.500
8.436
8.475
198,662
+0.01(+0.08%)
Apr 11, 2014
8.436
8.494
8.436
8.468
266,064
+0.02(+0.23%)
Apr 10, 2014
8.629
8.636
8.436
8.449
260,205
-0.22(-2.53%)
Apr 09, 2014
8.597
8.719
8.571
8.668
129,303
+0.06(+0.75%)
Apr 08, 2014
8.636
8.697
8.597
8.603
144,242
-0.02(-0.22%)
Apr 07, 2014
8.616
8.648
8.603
8.623
226,159
+0.00(+0.00%)
Apr 04, 2014
8.848
8.848
8.623
8.623
185,502
-0.16(-1.83%)
Apr 03, 2014
8.764
8.835
8.758
8.784
122,967
+0.01(+0.07%)
Apr 02, 2014
8.777
8.829
8.681
8.777
176,678
-0.01(-0.07%)
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
.