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, 2019
8.813
8.831
8.630
8.758
35,950
-0.02(-0.21%)
Jul 30, 2019
8.822
8.831
8.776
8.776
22,522
+0.00(+0.00%)
Jul 29, 2019
8.795
8.813
8.776
8.776
15,399
+0.00(+0.00%)
Jul 26, 2019
8.767
8.822
8.731
8.776
12,784
+0.04(+0.42%)
Jul 25, 2019
8.795
8.795
8.694
8.740
7,652
-0.05(-0.52%)
Jul 24, 2019
8.694
8.831
8.630
8.786
38,356
+0.16(+1.80%)
Jul 23, 2019
8.558
8.693
8.536
8.630
52,184
+0.09(+1.05%)
Jul 22, 2019
8.513
8.558
8.487
8.540
36,506
+0.04(+0.42%)
Jul 19, 2019
8.513
8.522
8.459
8.504
12,876
-0.01(-0.11%)
Jul 18, 2019
8.486
8.531
8.450
8.513
10,667
+0.04(+0.43%)
Jul 17, 2019
8.522
8.522
8.423
8.477
10,388
-0.05(-0.53%)
Jul 16, 2019
8.450
8.522
8.432
8.522
13,372
+0.09(+1.07%)
Jul 15, 2019
8.531
8.531
8.406
8.432
28,432
-0.08(-0.95%)
Jul 12, 2019
8.531
8.531
8.504
8.513
5,439
-0.02(-0.21%)
Jul 11, 2019
8.567
8.567
8.477
8.531
11,497
+0.00(+0.00%)
Jul 10, 2019
8.477
8.558
8.477
8.531
15,487
+0.02(+0.21%)
Jul 09, 2019
8.468
8.526
8.426
8.513
19,950
+0.05(+0.64%)
Jul 08, 2019
8.423
8.459
8.405
8.459
37,868
+0.05(+0.64%)
Jul 05, 2019
8.342
8.405
8.342
8.405
6,216
+0.05(+0.54%)
Jul 03, 2019
8.360
8.369
8.342
8.360
5,550
+0.01(+0.11%)
Jul 02, 2019
8.369
8.387
8.342
8.351
9,043
-0.02(-0.22%)
Jul 01, 2019
8.369
8.369
8.299
8.369
11,382
+0.07(+0.87%)
Jun 28, 2019
8.378
8.387
8.297
8.297
25,531
-0.06(-0.75%)
Jun 27, 2019
8.405
8.405
8.351
8.360
17,938
+0.01(+0.11%)
Jun 26, 2019
8.396
8.396
8.333
8.351
11,195
-0.03(-0.32%)
Jun 25, 2019
8.333
8.405
8.333
8.378
15,850
+0.05(+0.54%)
Jun 24, 2019
8.387
8.405
8.333
8.333
18,770
-0.03(-0.32%)
Jun 21, 2019
8.306
8.376
8.306
8.360
15,985
+0.05(+0.54%)
Jun 20, 2019
8.414
8.414
8.306
8.315
16,274
-0.06(-0.75%)
Jun 19, 2019
8.414
8.414
8.351
8.378
10,473
-0.04(-0.43%)
Jun 18, 2019
8.432
8.432
8.389
8.414
9,006
+0.03(+0.32%)
Jun 17, 2019
8.423
8.423
8.378
8.387
3,361
-0.02(-0.21%)
Jun 14, 2019
8.414
8.441
8.378
8.405
11,877
-0.02(-0.21%)
Jun 13, 2019
8.405
8.468
8.343
8.423
18,540
-0.01(-0.11%)
Jun 12, 2019
8.387
8.441
8.342
8.432
42,604
+0.09(+1.08%)
Jun 11, 2019
8.153
8.342
8.153
8.342
44,481
+0.30(+3.70%)
Jun 10, 2019
8.117
8.171
8.026
8.044
13,097
-0.07(-0.89%)
Jun 07, 2019
8.153
8.171
8.116
8.117
28,196
-0.05(-0.66%)
Jun 06, 2019
8.062
8.171
8.062
8.171
25,458
+0.08(+1.00%)
Jun 05, 2019
8.098
8.126
8.080
8.089
17,036
+0.03(+0.34%)
Jun 04, 2019
8.062
8.130
8.017
8.062
19,160
+0.01(+0.11%)
Jun 03, 2019
8.071
8.117
8.044
8.053
12,315
+0.04(+0.45%)
May 31, 2019
8.135
8.161
8.017
8.017
21,979
-0.14(-1.77%)
May 30, 2019
8.080
8.211
8.080
8.162
20,821
+0.07(+0.89%)
May 29, 2019
8.107
8.117
8.053
8.089
31,116
-0.03(-0.33%)
May 28, 2019
8.126
8.252
8.117
8.117
72,467
+0.06(+0.78%)
May 24, 2019
8.098
8.098
8.053
8.053
1,110
+0.00(+0.00%)
May 23, 2019
8.062
8.126
8.044
8.053
108,234
-0.01(-0.11%)
May 22, 2019
8.098
8.135
8.062
8.062
10,808
-0.05(-0.67%)
May 21, 2019
8.062
8.117
8.062
8.117
70,261
+0.07(+0.90%)
May 20, 2019
8.026
8.055
8.026
8.044
2,917
+0.01(+0.11%)
May 17, 2019
8.071
8.144
8.026
8.035
11,655
+0.00(+0.00%)
May 16, 2019
8.069
8.069
8.035
8.035
4,625
-0.03(-0.34%)
May 15, 2019
8.098
8.107
8.062
8.062
21,023
+0.01(+0.11%)
May 14, 2019
8.026
8.162
8.026
8.053
11,004
+0.01(+0.11%)
May 13, 2019
8.243
8.243
8.008
8.044
3,193
-0.21(-2.51%)
May 10, 2019
8.098
8.261
8.044
8.252
15,874
+0.14(+1.66%)
May 09, 2019
8.037
8.117
8.037
8.117
1,508
+0.05(+0.56%)
May 08, 2019
8.035
8.144
8.035
8.071
11,690
-0.05(-0.67%)
May 07, 2019
7.990
8.159
7.990
8.126
5,682
-0.03(-0.33%)
May 06, 2019
8.144
8.198
8.144
8.153
4,574
-0.05(-0.55%)
May 03, 2019
8.180
8.234
8.180
8.198
2,775
-0.03(-0.33%)
May 02, 2019
8.234
8.243
8.198
8.225
1,739
+0.02(+0.22%)
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
.