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, 2020
6.405
6.483
6.346
6.366
28,827
-0.01(-0.15%)
Jun 29, 2020
6.336
6.405
6.336
6.375
8,976
+0.02(+0.38%)
Jun 26, 2020
6.317
6.407
6.239
6.351
9,540
+0.01(+0.23%)
Jun 25, 2020
6.317
6.395
6.237
6.336
5,212
+0.00(+0.00%)
Jun 24, 2020
6.336
6.371
6.239
6.336
37,319
+0.00(+0.00%)
Jun 23, 2020
6.444
6.531
6.336
6.336
18,888
-0.13(-1.96%)
Jun 22, 2020
6.483
6.531
6.346
6.463
17,233
-0.02(-0.30%)
Jun 19, 2020
6.599
6.599
6.473
6.483
10,976
-0.04(-0.60%)
Jun 18, 2020
6.580
6.599
6.448
6.522
7,914
+0.04(+0.60%)
Jun 17, 2020
6.483
6.512
6.385
6.483
26,675
+0.01(+0.15%)
Jun 16, 2020
6.463
6.639
6.200
6.473
74,229
+0.11(+1.68%)
Jun 15, 2020
6.453
6.599
6.288
6.366
30,753
-0.13(-1.95%)
Jun 12, 2020
6.599
6.872
6.453
6.492
46,265
-0.02(-0.30%)
Jun 11, 2020
6.716
6.726
6.483
6.512
31,336
-0.31(-4.57%)
Jun 10, 2020
6.970
6.970
6.697
6.824
48,221
-0.19(-2.64%)
Jun 09, 2020
6.950
7.067
6.892
7.009
42,190
-0.03(-0.42%)
Jun 08, 2020
6.872
7.058
6.863
7.038
50,390
+0.20(+3.00%)
Jun 05, 2020
6.872
6.892
6.793
6.833
28,313
+0.05(+0.72%)
Jun 04, 2020
6.833
6.853
6.736
6.785
19,343
-0.05(-0.71%)
Jun 03, 2020
6.960
7.019
6.736
6.833
25,639
+0.02(+0.29%)
Jun 02, 2020
7.272
7.311
6.775
6.814
57,367
-0.23(-3.32%)
Jun 01, 2020
6.716
7.070
6.716
7.048
38,609
+0.34(+5.09%)
May 29, 2020
6.590
6.814
6.395
6.707
30,262
+0.05(+0.73%)
May 28, 2020
6.726
6.892
6.551
6.658
27,491
-0.07(-1.01%)
May 27, 2020
6.755
6.755
6.668
6.726
6,315
+0.06(+0.88%)
May 26, 2020
6.726
6.726
6.619
6.668
10,128
+0.10(+1.48%)
May 22, 2020
6.502
6.668
6.502
6.570
15,387
+0.04(+0.60%)
May 21, 2020
6.375
6.687
6.375
6.531
17,408
+0.06(+0.90%)
May 20, 2020
6.541
6.684
6.463
6.473
13,280
+0.03(+0.45%)
May 19, 2020
6.424
6.712
6.375
6.444
26,555
-0.01(-0.15%)
May 18, 2020
6.288
6.453
6.239
6.453
14,816
+0.30(+4.91%)
May 15, 2020
6.083
6.249
6.044
6.151
45,239
+0.05(+0.80%)
May 14, 2020
6.083
6.171
5.946
6.102
63,117
-0.02(-0.32%)
May 13, 2020
6.336
6.390
6.102
6.122
77,758
-0.22(-3.53%)
May 12, 2020
6.570
6.585
6.346
6.346
21,853
-0.19(-2.84%)
May 11, 2020
6.522
6.570
6.444
6.531
8,487
+0.01(+0.15%)
May 08, 2020
6.551
6.619
6.414
6.522
23,389
+0.03(+0.45%)
May 07, 2020
6.434
6.638
6.434
6.492
66,571
+0.03(+0.45%)
May 06, 2020
6.414
6.707
6.371
6.463
42,466
+0.04(+0.61%)
May 05, 2020
6.551
6.599
6.375
6.424
70,648
-0.01(-0.15%)
May 04, 2020
6.336
6.522
6.336
6.434
72,517
-0.02(-0.30%)
May 01, 2020
6.483
6.590
6.357
6.453
64,422
-0.05(-0.75%)
Apr 30, 2020
6.716
6.716
6.483
6.502
145,816
-0.11(-1.69%)
Apr 29, 2020
6.531
6.707
6.327
6.614
59,450
+0.30(+4.71%)
Apr 28, 2020
6.463
6.483
6.317
6.317
44,084
+0.02(+0.31%)
Apr 27, 2020
6.239
6.378
6.239
6.297
29,319
+0.19(+3.19%)
Apr 24, 2020
6.307
6.424
6.093
6.102
71,295
-0.33(-5.15%)
Apr 23, 2020
6.590
6.726
6.385
6.434
75,731
+0.01(+0.15%)
Apr 22, 2020
6.329
6.776
6.329
6.424
107,252
+0.10(+1.50%)
Apr 21, 2020
6.167
6.405
5.940
6.329
123,828
+0.15(+2.46%)
Apr 20, 2020
6.044
6.243
5.930
6.177
92,342
+0.18(+3.01%)
Apr 17, 2020
5.863
6.063
5.806
5.996
25,886
+0.20(+3.44%)
Apr 16, 2020
5.578
5.816
5.521
5.797
47,134
+0.22(+3.92%)
Apr 15, 2020
5.464
5.578
5.379
5.578
64,312
-0.15(-2.65%)
Apr 14, 2020
5.198
5.825
5.198
5.730
71,420
+0.59(+11.46%)
Apr 13, 2020
5.179
5.255
4.938
5.141
60,345
-0.03(-0.51%)
Apr 09, 2020
4.723
5.227
4.633
5.168
81,763
+0.67(+14.96%)
Apr 08, 2020
4.267
4.542
4.267
4.495
32,860
+0.27(+6.29%)
Apr 07, 2020
4.191
4.390
4.181
4.229
54,315
+0.20(+4.95%)
Apr 06, 2020
3.896
4.124
3.895
4.029
29,575
+0.26(+6.80%)
Apr 03, 2020
3.659
3.839
3.569
3.773
31,989
+0.13(+3.66%)
Apr 02, 2020
3.849
3.849
3.421
3.640
38,309
-0.19(-4.96%)
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
.