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, 2017
8.342
8.407
8.342
8.391
94,756
+0.04(+0.48%)
Jul 28, 2017
8.334
8.350
8.334
8.350
31,629
+0.00(+0.00%)
Jul 27, 2017
8.366
8.366
8.326
8.350
83,313
-0.05(-0.58%)
Jul 26, 2017
8.447
8.455
8.350
8.399
57,832
+0.01(+0.10%)
Jul 25, 2017
8.447
8.447
8.310
8.391
60,513
+0.01(+0.10%)
Jul 24, 2017
8.415
8.415
8.334
8.383
151,124
+0.02(+0.19%)
Jul 21, 2017
8.076
8.383
8.076
8.366
99,448
+0.30(+3.70%)
Jul 20, 2017
8.189
8.189
7.963
8.068
28,481
-0.06(-0.75%)
Jul 19, 2017
8.057
8.160
8.057
8.128
12,590
+0.05(+0.59%)
Jul 18, 2017
8.017
8.096
7.976
8.080
17,342
+0.07(+0.90%)
Jul 17, 2017
8.072
8.096
7.945
8.009
71,837
-0.02(-0.20%)
Jul 14, 2017
8.033
8.112
8.025
8.025
54,528
-0.06(-0.79%)
Jul 13, 2017
8.088
8.112
8.076
8.088
7,187
-0.01(-0.10%)
Jul 12, 2017
8.072
8.128
8.064
8.096
13,788
+0.02(+0.20%)
Jul 11, 2017
8.088
8.144
8.041
8.080
37,641
+0.02(+0.20%)
Jul 10, 2017
8.001
8.080
8.001
8.064
28,817
+0.06(+0.80%)
Jul 07, 2017
7.969
8.072
7.969
8.001
18,416
+0.01(+0.10%)
Jul 06, 2017
7.897
8.064
7.897
7.993
178,598
+0.14(+1.72%)
Jul 05, 2017
7.865
7.885
7.849
7.857
28,547
-0.02(-0.20%)
Jul 03, 2017
7.897
7.897
7.849
7.873
8,525
+0.02(+0.20%)
Jun 30, 2017
7.881
7.921
7.849
7.857
38,458
-0.02(-0.20%)
Jun 29, 2017
7.889
7.897
7.809
7.873
44,164
+0.02(+0.20%)
Jun 28, 2017
7.873
7.881
7.825
7.857
20,261
+0.06(+0.71%)
Jun 27, 2017
7.841
7.865
7.794
7.801
23,959
-0.05(-0.61%)
Jun 26, 2017
7.801
7.857
7.722
7.849
9,609
+0.05(+0.61%)
Jun 23, 2017
7.762
7.801
7.738
7.801
29,238
+0.05(+0.62%)
Jun 22, 2017
7.770
7.770
7.730
7.754
14,429
-0.02(-0.21%)
Jun 21, 2017
7.762
7.770
7.738
7.770
10,271
+0.04(+0.52%)
Jun 20, 2017
7.738
7.762
7.698
7.730
44,052
+0.04(+0.52%)
Jun 19, 2017
7.714
7.730
7.682
7.690
28,081
-0.05(-0.62%)
Jun 16, 2017
7.754
7.794
7.730
7.738
14,379
-0.02(-0.21%)
Jun 15, 2017
7.801
7.833
7.698
7.754
14,564
-0.04(-0.51%)
Jun 14, 2017
7.809
7.849
7.770
7.794
56,956
-0.02(-0.20%)
Jun 13, 2017
7.889
7.889
7.794
7.809
68,157
-0.02(-0.31%)
Jun 12, 2017
7.913
7.925
7.794
7.833
24,061
-0.05(-0.66%)
Jun 09, 2017
7.849
7.953
7.794
7.885
35,923
+0.09(+1.15%)
Jun 08, 2017
7.786
7.849
7.762
7.796
34,554
+0.01(+0.13%)
Jun 07, 2017
7.770
7.849
7.770
7.786
58,935
+0.02(+0.21%)
Jun 06, 2017
7.833
7.897
7.729
7.770
114,706
+0.01(+0.10%)
Jun 05, 2017
7.809
7.809
7.698
7.762
24,923
-0.05(-0.61%)
Jun 02, 2017
7.682
7.809
7.682
7.809
39,277
+0.12(+1.55%)
Jun 01, 2017
7.602
7.698
7.540
7.690
74,237
+0.15(+2.01%)
May 31, 2017
7.411
7.570
7.363
7.539
314,302
+0.57(+8.11%)
May 30, 2017
6.957
7.013
6.957
6.973
1,517
+0.01(+0.11%)
May 26, 2017
6.989
7.052
6.925
6.965
40,317
-0.05(-0.68%)
May 25, 2017
7.013
7.044
6.973
7.013
48,201
+0.01(+0.11%)
May 24, 2017
6.973
7.013
6.925
7.005
24,817
+0.06(+0.80%)
May 23, 2017
6.965
6.965
6.933
6.949
42,068
+0.00(+0.00%)
May 22, 2017
7.021
7.021
6.903
6.949
11,113
-0.06(-0.91%)
May 19, 2017
6.965
7.021
6.925
7.013
47,493
+0.04(+0.57%)
May 18, 2017
6.933
6.997
6.864
6.973
53,444
+0.04(+0.58%)
May 17, 2017
6.909
6.949
6.845
6.933
18,775
+0.04(+0.58%)
May 16, 2017
6.981
6.981
6.845
6.893
42,439
-0.06(-0.92%)
May 15, 2017
6.933
7.013
6.893
6.957
21,876
+0.02(+0.34%)
May 12, 2017
6.965
6.965
6.925
6.933
36,262
+0.00(+0.00%)
May 11, 2017
6.933
7.029
6.925
6.933
120,454
-0.01(-0.11%)
May 10, 2017
7.021
7.031
6.901
6.941
78,771
-0.09(-1.25%)
May 09, 2017
7.140
7.140
6.981
7.029
48,933
-0.06(-0.90%)
May 08, 2017
7.148
7.164
7.036
7.092
35,745
-0.04(-0.56%)
May 05, 2017
7.164
7.172
7.076
7.132
40,557
+0.03(+0.45%)
May 04, 2017
7.132
7.132
7.084
7.100
27,141
-0.04(-0.56%)
May 03, 2017
7.140
7.158
7.100
7.140
18,379
+0.00(+0.00%)
May 02, 2017
7.252
7.252
7.116
7.140
45,474
-0.10(-1.32%)
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
.