Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Barings Participation Investors (NY: MPV )

16.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.497	8.551	8.447	8.497	23,746	-0.05(-0.60%)
Oct 28, 2016	8.559	8.565	8.453	8.548	7,861	+0.04(+0.47%)
Oct 27, 2016	8.502	8.566	8.491	8.508	15,662	+0.07(+0.81%)
Oct 26, 2016	8.553	8.619	8.424	8.440	9,981	-0.15(-1.71%)
Oct 25, 2016	8.593	8.612	8.518	8.587	11,702	-0.02(-0.27%)
Oct 24, 2016	8.553	8.621	8.485	8.610	24,099	+0.20(+2.36%)
Oct 21, 2016	8.451	8.534	8.412	8.412	15,055	-0.15(-1.72%)
Oct 20, 2016	8.451	8.593	8.451	8.559	12,458	+0.15(+1.82%)
Oct 19, 2016	8.440	8.477	8.406	8.406	20,215	-0.04(-0.42%)
Oct 18, 2016	8.485	8.485	8.427	8.441	6,071	-0.03(-0.37%)
Oct 17, 2016	8.399	8.485	8.390	8.473	6,516	+0.01(+0.12%)
Oct 14, 2016	8.514	8.593	8.440	8.463	15,757	-0.03(-0.40%)
Oct 13, 2016	8.428	8.497	8.428	8.497	9,909	-0.09(-1.06%)
Oct 12, 2016	8.451	8.587	8.440	8.587	13,554	+0.05(+0.60%)
Oct 11, 2016	8.457	8.536	8.457	8.536	8,406	+0.07(+0.80%)
Oct 10, 2016	8.570	8.604	8.463	8.468	17,438	-0.02(-0.26%)
Oct 07, 2016	8.491	8.542	8.468	8.490	7,428	-0.05(-0.60%)
Oct 06, 2016	8.468	8.542	8.412	8.542	21,719	+0.21(+2.52%)
Oct 05, 2016	8.395	8.497	8.270	8.332	48,435	+0.12(+1.45%)
Oct 04, 2016	8.230	8.281	8.197	8.214	7,633	-0.08(-0.96%)
Oct 03, 2016	8.293	8.293	8.293	8.293	2,709	+0.05(+0.62%)
Sep 30, 2016	8.293	8.341	8.219	8.242	15,840	-0.06(-0.75%)
Sep 29, 2016	8.437	8.437	8.215	8.304	24,417	-0.07(-0.81%)
Sep 28, 2016	8.667	8.667	8.361	8.372	45,193	-0.22(-2.57%)
Sep 27, 2016	8.451	8.684	8.355	8.593	107,697	+0.12(+1.47%)
Sep 26, 2016	8.440	8.469	8.383	8.468	33,153	+0.16(+1.98%)
Sep 23, 2016	8.287	8.434	8.287	8.304	60,981	-0.06(-0.68%)
Sep 22, 2016	8.536	8.553	8.298	8.361	84,215	-0.06(-0.67%)
Sep 21, 2016	8.497	8.561	8.383	8.417	13,999	+0.01(+0.07%)
Sep 20, 2016	8.548	8.548	8.231	8.412	49,865	-0.10(-1.20%)
Sep 19, 2016	8.542	8.685	8.497	8.514	36,840	-0.02(-0.20%)
Sep 16, 2016	8.208	8.729	8.123	8.531	48,682	+0.30(+3.65%)
Sep 15, 2016	8.361	8.434	8.072	8.230	51,648	-0.14(-1.65%)
Sep 14, 2016	8.729	8.885	7.811	8.368	147,361	-0.30(-3.50%)
Sep 13, 2016	9.041	9.091	8.633	8.672	27,773	-0.46(-5.02%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Barings Participation Investors (NY: MPV )

Historical Prices