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 29, 2007
10.61
10.67
10.34
10.37
257,419
-0.20(-1.93%)
Jun 28, 2007
10.74
10.80
10.55
10.57
203,178
-0.15(-1.39%)
Jun 27, 2007
10.71
10.72
10.60
10.72
173,971
+0.01(+0.05%)
Jun 26, 2007
10.81
10.85
10.31
10.72
219,504
-0.03(-0.31%)
Jun 25, 2007
10.99
11.02
10.68
10.75
281,909
-0.24(-2.16%)
Jun 22, 2007
10.88
11.00
10.75
10.99
874,935
+0.11(+1.01%)
Jun 21, 2007
10.69
10.88
10.63
10.88
267,578
+0.15(+1.39%)
Jun 20, 2007
10.78
10.78
10.69
10.73
318,009
-0.05(-0.46%)
Jun 19, 2007
10.74
10.80
10.64
10.78
172,338
+0.03(+0.26%)
Jun 18, 2007
10.78
10.80
10.73
10.75
317,102
+0.01(+0.10%)
Jun 15, 2007
10.96
10.96
10.58
10.74
547,129
-0.18(-1.62%)
Jun 14, 2007
10.86
10.96
10.82
10.91
423,408
+0.25(+2.33%)
Jun 13, 2007
10.56
10.68
10.41
10.67
226,942
+0.11(+1.04%)
Jun 12, 2007
10.78
10.83
10.53
10.56
217,146
-0.21(-1.95%)
Jun 11, 2007
10.48
10.91
10.46
10.77
240,548
+0.39(+3.72%)
Jun 08, 2007
10.31
10.39
10.29
10.38
147,666
-0.03(-0.32%)
Jun 07, 2007
10.60
10.60
10.31
10.41
316,558
-0.19(-1.82%)
Jun 06, 2007
10.59
10.62
10.38
10.61
167,077
+0.00(+0.00%)
Jun 05, 2007
10.52
10.61
10.45
10.61
208,801
+0.06(+0.52%)
Jun 04, 2007
10.73
10.78
10.42
10.55
189,028
-0.17(-1.54%)
Jun 01, 2007
10.72
10.75
10.69
10.72
80,182
+0.05(+0.47%)
May 31, 2007
10.58
10.68
10.56
10.67
190,660
+0.08(+0.78%)
May 30, 2007
10.45
10.58
10.42
10.58
78,005
+0.07(+0.63%)
May 29, 2007
10.21
10.52
10.20
10.52
184,311
+0.37(+3.70%)
May 25, 2007
10.14
10.17
10.12
10.14
138,777
+0.01(+0.05%)
May 24, 2007
10.24
10.35
10.09
10.14
247,260
-0.08(-0.76%)
May 23, 2007
10.34
10.34
9.807
10.21
164,719
-0.12(-1.17%)
May 22, 2007
10.36
10.36
10.23
10.34
144,764
+0.04(+0.37%)
May 21, 2007
10.24
10.34
10.24
10.30
212,067
+0.06(+0.54%)
May 18, 2007
9.994
10.25
9.950
10.24
208,983
+0.25(+2.54%)
May 17, 2007
10.13
10.16
9.950
9.988
220,593
-0.11(-1.09%)
May 16, 2007
10.19
10.22
10.02
10.10
226,035
-0.06(-0.54%)
May 15, 2007
10.13
10.30
10.13
10.15
240,729
+0.04(+0.38%)
May 14, 2007
10.31
10.36
10.09
10.12
190,479
-0.19(-1.82%)
May 11, 2007
10.14
10.30
10.12
10.30
167,077
+0.18(+1.80%)
May 10, 2007
10.25
10.25
10.10
10.12
251,977
-0.17(-1.61%)
May 09, 2007
10.04
10.31
10.03
10.29
435,562
+0.29(+2.92%)
May 08, 2007
9.977
10.01
9.922
9.994
223,495
+0.02(+0.17%)
May 07, 2007
10.39
10.39
9.922
9.977
194,288
-0.21(-2.06%)
May 04, 2007
9.895
10.19
9.840
10.19
216,783
+0.33(+3.36%)
May 03, 2007
9.823
9.856
9.757
9.856
332,885
+0.07(+0.73%)
May 02, 2007
9.807
9.834
9.718
9.785
391,661
-0.02(-0.22%)
May 01, 2007
9.840
9.955
9.785
9.807
314,925
+0.12(+1.25%)
Apr 30, 2007
9.950
10.13
9.663
9.685
402,909
-0.18(-1.79%)
Apr 27, 2007
9.922
9.933
9.840
9.862
384,496
+0.01(+0.11%)
Apr 26, 2007
9.459
10.20
9.371
9.851
1,275,304
+0.40(+4.20%)
Apr 25, 2007
9.366
9.509
9.316
9.454
230,570
+0.13(+1.42%)
Apr 24, 2007
9.294
9.344
9.261
9.321
301,864
+0.03(+0.30%)
Apr 23, 2007
9.255
9.316
9.233
9.294
121,906
+0.04(+0.42%)
Apr 20, 2007
9.261
9.272
9.217
9.255
165,626
+0.02(+0.24%)
Apr 19, 2007
9.178
9.233
9.112
9.233
143,494
-0.07(-0.71%)
Apr 18, 2007
9.228
9.366
9.228
9.299
108,119
+0.08(+0.84%)
Apr 17, 2007
9.294
9.302
9.095
9.222
148,392
-0.10(-1.06%)
Apr 16, 2007
8.886
9.355
8.886
9.321
828,675
+0.51(+5.82%)
Apr 13, 2007
8.555
8.809
8.533
8.809
106,305
+0.23(+2.70%)
Apr 12, 2007
8.484
8.583
8.423
8.577
68,391
+0.07(+0.78%)
Apr 11, 2007
8.594
8.605
8.384
8.511
151,476
-0.09(-1.09%)
Apr 10, 2007
8.566
8.627
8.566
8.605
31,746
+0.02(+0.19%)
Apr 09, 2007
8.599
8.654
8.473
8.588
60,046
-0.02(-0.19%)
Apr 05, 2007
8.666
8.666
8.550
8.605
57,688
-0.08(-0.89%)
Apr 04, 2007
8.748
8.765
8.682
8.682
31,927
-0.08(-0.94%)
Apr 03, 2007
8.489
8.765
8.489
8.765
87,620
+0.25(+2.98%)
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
.