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 (%)
Jul 31, 2009
5.182
5.231
5.005
5.077
185,541
-0.11(-2.13%)
Jul 30, 2009
5.149
5.237
5.127
5.187
157,589
+0.06(+1.07%)
Jul 29, 2009
5.154
5.182
5.104
5.132
104,418
-0.06(-1.06%)
Jul 28, 2009
5.198
5.237
5.154
5.187
109,861
+0.01(+0.11%)
Jul 27, 2009
5.104
5.231
5.099
5.182
88,741
+0.04(+0.75%)
Jul 24, 2009
5.176
5.253
5.071
5.143
85,291
-0.04(-0.74%)
Jul 23, 2009
5.011
5.182
4.972
5.182
152,740
+0.20(+3.98%)
Jul 22, 2009
4.840
4.989
4.840
4.983
371,717
+0.10(+2.03%)
Jul 21, 2009
4.719
4.890
4.685
4.884
181,330
+0.18(+3.75%)
Jul 20, 2009
4.702
4.719
4.619
4.708
54,669
+0.01(+0.12%)
Jul 17, 2009
4.735
4.735
4.680
4.702
70,208
-0.03(-0.58%)
Jul 16, 2009
4.669
4.741
4.603
4.730
73,314
+0.02(+0.47%)
Jul 15, 2009
4.619
4.708
4.559
4.708
110,311
+0.13(+2.77%)
Jul 14, 2009
4.454
4.581
4.410
4.581
99,450
+0.12(+2.59%)
Jul 13, 2009
4.393
4.465
4.393
4.465
81,356
+0.04(+1.00%)
Jul 10, 2009
4.410
4.426
4.360
4.421
150,135
+0.02(+0.38%)
Jul 09, 2009
4.465
4.471
4.360
4.404
77,214
-0.04(-0.99%)
Jul 08, 2009
4.498
4.526
4.366
4.449
158,605
-0.06(-1.22%)
Jul 07, 2009
4.608
4.658
4.449
4.504
110,015
-0.12(-2.51%)
Jul 06, 2009
4.619
4.641
4.603
4.619
123,396
-0.07(-1.41%)
Jul 02, 2009
4.686
4.697
4.592
4.686
167,854
-0.04(-0.82%)
Jul 01, 2009
4.708
4.768
4.675
4.724
147,917
+0.06(+1.30%)
Jun 30, 2009
4.730
4.779
4.663
4.663
143,117
-0.08(-1.74%)
Jun 29, 2009
4.669
4.779
4.669
4.746
154,059
+0.09(+2.01%)
Jun 26, 2009
4.686
4.741
4.652
4.652
338,133
-0.06(-1.29%)
Jun 25, 2009
4.630
4.713
4.625
4.713
172,811
+0.26(+5.95%)
Jun 24, 2009
4.482
4.520
4.443
4.449
349,803
-0.01(-0.25%)
Jun 23, 2009
4.504
4.515
4.449
4.460
185,198
-0.01(-0.12%)
Jun 22, 2009
4.515
4.515
4.465
4.465
97,977
-0.07(-1.46%)
Jun 19, 2009
4.614
4.614
4.520
4.531
230,184
-0.03(-0.72%)
Jun 18, 2009
4.553
4.603
4.542
4.564
65,381
-0.01(-0.24%)
Jun 17, 2009
4.581
4.603
4.531
4.575
125,295
-0.01(-0.12%)
Jun 16, 2009
4.603
4.658
4.553
4.581
137,832
-0.04(-0.95%)
Jun 15, 2009
4.553
4.641
4.487
4.625
200,614
+0.03(+0.60%)
Jun 12, 2009
4.498
4.603
4.432
4.597
127,198
+0.08(+1.71%)
Jun 11, 2009
4.526
4.581
4.493
4.520
125,302
-0.01(-0.12%)
Jun 10, 2009
4.564
4.586
4.493
4.526
159,501
-0.04(-0.85%)
Jun 09, 2009
4.669
4.680
4.520
4.564
145,306
-0.10(-2.24%)
Jun 08, 2009
4.686
4.741
4.620
4.669
102,737
-0.05(-1.05%)
Jun 05, 2009
4.675
4.730
4.614
4.719
153,455
+0.06(+1.30%)
Jun 04, 2009
4.675
4.686
4.630
4.658
94,428
-0.01(-0.12%)
Jun 03, 2009
4.647
4.675
4.630
4.663
76,180
+0.00(+0.00%)
Jun 02, 2009
4.614
4.675
4.592
4.663
140,786
+0.05(+1.08%)
Jun 01, 2009
4.520
4.663
4.437
4.614
192,581
+0.15(+3.33%)
May 29, 2009
4.393
4.465
4.349
4.465
242,734
+0.07(+1.63%)
May 28, 2009
4.410
4.426
4.349
4.393
185,750
+0.03(+0.63%)
May 27, 2009
4.542
4.575
4.300
4.366
213,826
-0.20(-4.46%)
May 26, 2009
4.344
4.570
4.344
4.570
186,809
+0.14(+3.24%)
May 22, 2009
4.515
4.520
4.415
4.426
79,562
-0.08(-1.71%)
May 21, 2009
4.360
4.509
4.360
4.504
103,381
+0.08(+1.74%)
May 20, 2009
4.454
4.537
4.410
4.426
181,447
-0.03(-0.74%)
May 19, 2009
4.586
4.603
4.443
4.460
168,719
-0.21(-4.60%)
May 18, 2009
4.487
4.675
4.454
4.675
161,317
+0.17(+3.67%)
May 15, 2009
4.399
4.537
4.399
4.509
144,183
+0.11(+2.51%)
May 14, 2009
4.311
4.548
4.311
4.399
141,509
+0.10(+2.44%)
May 13, 2009
4.327
4.388
4.272
4.294
228,304
-0.11(-2.50%)
May 12, 2009
4.278
4.437
4.217
4.404
206,535
+0.10(+2.30%)
May 11, 2009
4.432
4.482
4.261
4.305
191,273
-0.24(-5.33%)
May 08, 2009
4.278
4.548
4.250
4.548
298,116
+0.22(+5.10%)
May 07, 2009
4.487
4.487
4.189
4.327
533,139
-0.23(-4.96%)
May 06, 2009
4.812
4.901
4.437
4.553
541,616
-0.28(-5.71%)
May 05, 2009
4.796
4.901
4.796
4.829
154,881
+0.01(+0.23%)
May 04, 2009
4.873
4.895
4.818
4.818
262,482
-0.02(-0.34%)
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
.