Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.080 9.160 9.030 9.070 70,500 +0.02(+0.22%)
Mar 28, 2019 9.150 9.190 9.050 9.050 8,189 -0.09(-0.98%)
Mar 27, 2019 9.150 9.210 9.120 9.140 21,216 +0.01(+0.11%)
Mar 26, 2019 9.140 9.200 9.030 9.130 38,890 -0.08(-0.87%)
Mar 25, 2019 9.300 9.300 9.144 9.210 16,932 -0.09(-0.97%)
Mar 22, 2019 9.310 9.360 9.300 9.300 13,400 +0.00(+0.00%)
Mar 21, 2019 9.310 9.310 9.300 9.300 8,807 -0.01(-0.11%)
Mar 20, 2019 9.300 9.310 9.300 9.310 11,158 +0.01(+0.11%)
Mar 19, 2019 9.290 9.350 9.285 9.300 6,660 +0.00(+0.00%)
Mar 18, 2019 9.250 9.300 9.250 9.300 7,159 +0.05(+0.54%)
Mar 15, 2019 9.250 9.320 9.250 9.250 5,300 -0.01(-0.11%)
Mar 14, 2019 9.140 9.290 9.140 9.260 7,133 +0.04(+0.43%)
Mar 13, 2019 9.160 9.220 9.160 9.220 2,159 -0.01(-0.11%)
Mar 12, 2019 9.190 9.230 9.140 9.230 3,546 -0.01(-0.11%)
Mar 11, 2019 9.150 9.240 9.100 9.240 5,528 +0.07(+0.76%)
Mar 08, 2019 9.140 9.239 9.080 9.170 3,800 -0.04(-0.43%)
Mar 07, 2019 9.280 9.300 9.160 9.210 4,006 -0.13(-1.39%)
Mar 06, 2019 9.260 9.340 9.260 9.340 5,517 +0.06(+0.65%)
Mar 05, 2019 9.360 9.360 9.280 9.280 4,923 -0.10(-1.07%)
Mar 04, 2019 9.350 9.380 9.310 9.380 7,084 +0.06(+0.64%)
Mar 01, 2019 9.460 9.460 9.320 9.320 11,200 -0.11(-1.17%)
Feb 28, 2019 9.413 9.467 9.390 9.430 30,985 -0.00(-0.00%)
Feb 27, 2019 9.480 9.480 9.370 9.430 7,529 -0.08(-0.84%)
Feb 26, 2019 9.450 9.530 9.290 9.510 34,625 +0.02(+0.21%)
Feb 25, 2019 9.440 9.490 9.280 9.490 47,062 +0.04(+0.42%)
Feb 22, 2019 9.050 9.500 9.020 9.450 151,400 +0.38(+4.19%)
Feb 21, 2019 9.050 9.100 9.040 9.070 8,435 +0.04(+0.44%)
Feb 20, 2019 8.980 9.080 8.960 9.030 54,765 +0.02(+0.22%)
Feb 19, 2019 9.020 9.020 8.980 9.010 10,070 +0.02(+0.22%)
Feb 15, 2019 8.940 9.010 8.930 8.990 17,300 +0.05(+0.56%)
Feb 14, 2019 8.970 9.020 8.920 8.940 24,136 -0.02(-0.22%)
Feb 13, 2019 9.060 9.070 8.940 8.960 10,612 -0.08(-0.88%)
Feb 12, 2019 9.010 9.040 8.960 9.040 16,654 +0.01(+0.11%)
Feb 11, 2019 9.070 9.150 8.980 9.030 16,336 -0.04(-0.44%)
Feb 08, 2019 9.160 9.160 9.050 9.070 6,100 -0.09(-0.98%)
Feb 07, 2019 9.100 9.180 9.100 9.160 13,171 +0.09(+0.99%)
Feb 06, 2019 9.100 9.170 9.070 9.070 20,164 -0.01(-0.11%)
Feb 05, 2019 9.060 9.080 9.040 9.080 2,475 -0.02(-0.16%)
Feb 04, 2019 9.060 9.110 9.040 9.095 4,026 -0.01(-0.16%)
Feb 01, 2019 9.170 9.170 8.990 9.110 14,700 -0.07(-0.76%)
Jan 31, 2019 8.870 9.200 8.826 9.180 67,860 +0.34(+3.85%)
Jan 30, 2019 8.805 8.898 8.780 8.840 35,100 +0.02(+0.23%)
Jan 29, 2019 8.850 8.869 8.800 8.820 8,259 +0.01(+0.11%)
Jan 28, 2019 8.760 8.864 8.760 8.810 10,115 +0.01(+0.11%)
Jan 25, 2019 8.820 8.890 8.760 8.800 4,100 -0.03(-0.34%)
Jan 24, 2019 8.770 8.920 8.770 8.830 12,376 +0.03(+0.34%)
Jan 23, 2019 8.810 8.850 8.730 8.800 8,657 +0.02(+0.23%)
Jan 22, 2019 8.860 8.860 8.780 8.780 10,633 -0.08(-0.90%)
Jan 18, 2019 8.940 8.940 8.790 8.860 6,700 -0.11(-1.23%)
Jan 17, 2019 8.940 8.970 8.840 8.970 14,586 +0.05(+0.56%)
Jan 16, 2019 8.850 8.950 8.740 8.920 106,262 +0.07(+0.79%)
Jan 15, 2019 8.920 8.920 8.800 8.850 15,083 -0.05(-0.56%)
Jan 14, 2019 8.950 8.990 8.900 8.900 17,476 -0.09(-1.00%)
Jan 11, 2019 8.980 9.000 8.930 8.990 14,600 +0.05(+0.56%)
Jan 10, 2019 8.960 9.190 8.790 8.940 24,693 -0.03(-0.33%)
Jan 09, 2019 9.120 9.120 8.900 8.970 31,303 -0.13(-1.43%)
Jan 08, 2019 9.170 9.170 9.022 9.100 25,089 -0.07(-0.76%)
Jan 07, 2019 8.750 9.200 8.750 9.170 36,758 +0.40(+4.56%)
Jan 04, 2019 8.510 8.770 8.300 8.770 23,100 +0.26(+3.06%)
Jan 03, 2019 8.270 8.530 8.270 8.510 33,359 +0.16(+1.92%)
Jan 02, 2019 8.140 8.350 8.140 8.350 20,504 +0.14(+1.71%)
Dec 31, 2018 8.330 8.330 8.160 8.210 54,900 -0.25(-2.96%)
Dec 28, 2018 8.290 8.500 8.260 8.460 104,900 +0.19(+2.30%)
Dec 27, 2018 8.350 8.350 8.210 8.270 30,937 +0.02(+0.24%)
Dec 26, 2018 8.100 8.270 8.094 8.250 34,235 +0.15(+1.85%)
Dec 24, 2018 7.960 8.100 7.960 8.100 11,100 +0.14(+1.76%)
Dec 21, 2018 8.050 8.140 7.960 7.960 30,000 -0.07(-0.87%)
Dec 20, 2018 8.070 8.200 8.030 8.030 32,482 -0.07(-0.86%)
Dec 19, 2018 8.100 8.290 8.100 8.100 14,144 +0.00(+0.00%)
Dec 18, 2018 8.350 8.400 8.100 8.100 57,629 -0.25(-2.99%)
Dec 17, 2018 8.510 8.660 8.330 8.350 83,424 -0.21(-2.45%)
Dec 14, 2018 8.710 8.760 8.560 8.560 34,400 -0.15(-1.72%)
Dec 13, 2018 8.780 8.800 8.710 8.710 88,515 -0.07(-0.80%)
Dec 12, 2018 8.750 8.850 8.750 8.780 14,881 +0.00(+0.00%)
Dec 11, 2018 8.770 8.870 8.740 8.780 19,414 +0.00(+0.00%)
Dec 10, 2018 8.720 8.890 8.720 8.780 20,748 +0.03(+0.34%)
Dec 07, 2018 8.850 8.910 8.740 8.750 13,800 -0.13(-1.46%)
Dec 06, 2018 8.780 8.890 8.730 8.880 11,662 +0.00(+0.00%)
Dec 04, 2018 8.810 8.880 8.700 8.880 27,200 +0.04(+0.45%)
Dec 03, 2018 8.970 8.970 8.810 8.840 22,178 -0.09(-1.01%)
Nov 30, 2018 8.870 8.930 8.800 8.930 21,200 +0.12(+1.36%)
Nov 29, 2018 8.800 8.900 8.800 8.810 33,044 +0.00(+0.00%)
Nov 28, 2018 8.840 8.870 8.800 8.810 24,304 +0.02(+0.23%)
Nov 27, 2018 8.870 8.920 8.770 8.790 55,312 -0.09(-1.01%)
Nov 26, 2018 8.940 8.980 8.880 8.880 56,214 -0.10(-1.11%)
Nov 23, 2018 8.970 8.980 8.910 8.980 19,900 +0.06(+0.67%)
Nov 21, 2018 8.920 8.920 8.920 0 -0.04(-0.45%)
Nov 20, 2018 8.950 9.000 8.930 8.960 34,004 +0.01(+0.11%)
Nov 19, 2018 8.990 9.027 8.950 8.950 17,854 -0.02(-0.22%)
Nov 16, 2018 8.990 9.040 8.970 8.970 9,700 -0.03(-0.33%)
Nov 15, 2018 8.960 9.019 8.960 9.000 8,936 -0.05(-0.55%)
Nov 14, 2018 9.080 9.080 9.000 9.050 11,449 +0.00(+0.00%)
Nov 13, 2018 9.090 9.090 8.990 9.050 17,392 -0.03(-0.33%)
Nov 12, 2018 9.060 9.080 9.010 9.080 15,510 +0.04(+0.44%)
Nov 09, 2018 9.040 9.070 9.030 9.040 5,300 -0.02(-0.22%)
Nov 08, 2018 8.990 9.100 8.990 9.060 13,745 +0.04(+0.50%)
Nov 07, 2018 8.970 9.020 8.970 9.015 9,712 +0.04(+0.39%)
Nov 06, 2018 8.960 9.020 8.960 8.980 12,288 +0.01(+0.11%)
Nov 05, 2018 9.000 9.000 8.950 8.970 6,096 -0.03(-0.33%)
Nov 02, 2018 9.020 9.020 8.950 9.000 23,400 -0.05(-0.55%)
Nov 01, 2018 9.040 9.210 8.980 9.050 34,247 +0.00(+0.00%)
Oct 31, 2018 9.060 9.180 9.010 9.050 30,159 -0.01(-0.11%)
Oct 30, 2018 9.180 9.200 9.060 9.060 12,993 -0.11(-1.20%)
Oct 29, 2018 9.170 9.200 9.142 9.170 13,943 +0.06(+0.66%)
Oct 26, 2018 9.130 9.150 9.100 9.110 47,400 -0.03(-0.33%)
Oct 25, 2018 9.200 9.250 9.130 9.140 33,515 -0.09(-0.98%)
Oct 24, 2018 9.150 9.270 9.150 9.230 32,484 -0.17(-1.81%)
Oct 23, 2018 9.300 9.450 9.270 9.400 37,036 +0.10(+1.08%)
Oct 22, 2018 9.398 9.398 9.290 9.300 11,483 -0.01(-0.11%)
Oct 19, 2018 9.400 9.400 9.310 9.310 11,300 -0.07(-0.75%)
Oct 18, 2018 9.380 9.410 9.340 9.380 9,028 -0.03(-0.32%)
Oct 17, 2018 9.380 9.480 9.373 9.410 11,573 +0.03(+0.32%)
Oct 16, 2018 9.290 9.420 9.290 9.380 20,565 +0.06(+0.64%)
Oct 15, 2018 9.320 9.390 9.260 9.320 32,972 -0.08(-0.85%)
Oct 12, 2018 9.360 9.410 9.360 9.400 18,800 +0.07(+0.75%)
Oct 11, 2018 9.350 9.448 9.320 9.330 39,616 +0.00(+0.00%)
Oct 10, 2018 9.410 9.480 9.330 9.330 460,591 -0.09(-0.96%)
Oct 09, 2018 9.410 9.470 9.410 9.420 5,510 +0.01(+0.11%)
Oct 08, 2018 9.410 9.464 9.410 9.410 7,738 -0.01(-0.11%)
Oct 05, 2018 9.500 9.500 9.370 9.420 75,000 +0.02(+0.21%)
Oct 04, 2018 9.400 9.520 9.400 9.400 13,230 -0.03(-0.32%)
Oct 03, 2018 9.520 9.530 9.430 9.430 17,858 -0.12(-1.26%)
Oct 02, 2018 9.580 9.600 9.520 9.550 21,121 -0.03(-0.31%)
Oct 01, 2018 9.690 9.730 9.580 9.580 19,789 -0.07(-0.73%)
Sep 28, 2018 9.610 9.700 9.610 9.650 29,300 -0.04(-0.41%)
Sep 27, 2018 9.710 9.810 9.560 9.690 32,799 -0.03(-0.31%)
Sep 26, 2018 9.660 9.850 9.660 9.720 12,784 +0.00(+0.00%)
Sep 25, 2018 9.720 9.850 9.720 9.720 14,187 +0.00(+0.00%)
Sep 24, 2018 9.780 9.820 9.720 9.720 17,251 -0.03(-0.31%)
Sep 21, 2018 9.710 9.760 9.710 9.750 14,000 +0.03(+0.31%)
Sep 20, 2018 9.770 9.795 9.720 9.720 12,791 -0.02(-0.21%)
Sep 19, 2018 9.870 9.870 9.720 9.740 18,883 -0.13(-1.32%)
Sep 18, 2018 9.450 9.890 9.450 9.870 56,019 +0.51(+5.45%)
Sep 17, 2018 9.350 9.392 9.350 9.360 6,855 +0.01(+0.11%)
Sep 14, 2018 9.440 9.440 9.350 9.350 10,200 -0.09(-0.95%)
Sep 13, 2018 9.440 9.450 9.370 9.440 22,203 +0.06(+0.64%)
Sep 12, 2018 9.350 9.399 9.350 9.380 9,076 +0.05(+0.54%)
Sep 11, 2018 9.310 9.360 9.305 9.330 12,768 +0.03(+0.32%)
Sep 10, 2018 9.287 9.385 9.280 9.300 43,499 +0.03(+0.32%)
Sep 07, 2018 9.330 9.330 9.270 9.270 42,900 -0.05(-0.54%)
Sep 06, 2018 9.310 9.340 9.300 9.320 9,177 +0.01(+0.11%)
Sep 05, 2018 9.330 9.350 9.310 9.310 10,527 -0.03(-0.27%)
Sep 04, 2018 9.310 9.350 9.310 9.335 9,822 +0.02(+0.16%)
Aug 31, 2018 9.320 9.320 9.320 0 -0.02(-0.21%)
Aug 30, 2018 9.330 9.362 9.330 9.340 9,555 +0.02(+0.21%)
Aug 29, 2018 9.320 9.380 9.320 9.320 30,266 +0.00(+0.00%)
Aug 28, 2018 9.320 9.430 9.320 9.320 93,482 -0.01(-0.11%)
Aug 27, 2018 9.380 9.380 9.320 9.330 10,788 -0.04(-0.43%)
Aug 24, 2018 9.390 9.410 9.280 9.370 56,600 +0.02(+0.21%)
Aug 23, 2018 9.380 9.380 9.310 9.350 77,140 -0.04(-0.43%)
Aug 22, 2018 9.400 9.450 9.320 9.390 20,002 -0.06(-0.61%)
Aug 21, 2018 9.400 9.448 9.340 9.448 12,746 +0.03(+0.35%)
Aug 20, 2018 9.450 9.450 9.410 9.415 18,667 -0.09(-0.89%)
Aug 17, 2018 9.470 9.500 9.450 9.500 8,400 +0.04(+0.42%)
Aug 16, 2018 9.380 9.460 9.380 9.460 6,438 +0.04(+0.42%)
Aug 15, 2018 9.460 9.460 9.400 9.420 8,788 -0.06(-0.63%)
Aug 14, 2018 9.530 9.530 9.440 9.480 65,567 +0.03(+0.32%)
Aug 13, 2018 9.435 9.460 9.432 9.450 5,848 -0.01(-0.11%)
Aug 10, 2018 9.460 9.460 9.400 9.460 5,700 +0.00(+0.00%)
Aug 09, 2018 9.380 9.460 9.380 9.460 3,585 +0.06(+0.64%)
Aug 08, 2018 9.480 9.480 9.380 9.400 23,897 -0.04(-0.42%)
Aug 07, 2018 9.500 9.500 9.440 9.440 37,788 -0.06(-0.63%)
Aug 06, 2018 9.650 9.650 9.500 9.500 11,422 -0.11(-1.14%)
Aug 03, 2018 9.500 9.760 9.420 9.610 27,200 +0.20(+2.13%)
Aug 02, 2018 9.380 9.430 9.380 9.410 8,531 +0.02(+0.21%)
Aug 01, 2018 9.380 9.450 9.340 9.390 11,257 +0.01(+0.11%)
Jul 31, 2018 9.420 9.450 9.350 9.380 50,068 -0.04(-0.42%)
Jul 30, 2018 9.470 9.470 9.390 9.420 7,133 -0.04(-0.42%)
Jul 27, 2018 9.350 9.550 9.350 9.460 23,300 +0.07(+0.75%)
Jul 26, 2018 9.400 9.480 9.370 9.390 16,657 +0.00(+0.00%)
Jul 25, 2018 9.770 9.770 9.310 9.390 50,219 -0.34(-3.49%)
Jul 24, 2018 9.850 9.910 9.720 9.730 45,679 -0.05(-0.51%)
Jul 23, 2018 9.800 9.890 9.760 9.780 51,785 +0.00(+0.00%)
Jul 20, 2018 9.800 9.820 9.780 9.780 12,461 +0.00(+0.00%)
Jul 19, 2018 9.840 9.850 9.780 9.780 35,861 -0.02(-0.20%)
Jul 18, 2018 9.730 9.840 9.730 9.800 16,985 +0.14(+1.45%)
Jul 17, 2018 9.750 9.770 9.630 9.660 32,478 -0.06(-0.62%)
Jul 16, 2018 9.640 9.740 9.551 9.720 9,982 +0.09(+0.93%)
Jul 13, 2018 9.520 9.650 9.500 9.630 39,715 +0.10(+1.05%)
Jul 12, 2018 9.350 9.560 9.330 9.530 48,739 +0.20(+2.14%)
Jul 11, 2018 9.340 9.360 9.300 9.330 33,169 -0.04(-0.43%)
Jul 10, 2018 9.250 9.380 9.250 9.370 57,017 +0.12(+1.30%)
Jul 09, 2018 9.260 9.350 9.250 9.250 55,752 +0.00(+0.00%)
Jul 06, 2018 9.290 9.338 9.250 9.250 56,905 -0.09(-0.96%)
Jul 05, 2018 9.500 9.500 9.310 9.340 40,692 -0.16(-1.68%)
Jul 03, 2018 9.500 9.500 9.500 0 -0.03(-0.31%)
Jul 02, 2018 9.500 9.540 9.500 9.530 21,358 +0.03(+0.32%)
Jun 29, 2018 9.630 9.630 9.500 9.500 76,976 -0.12(-1.25%)
Jun 28, 2018 9.770 9.800 9.550 9.620 137,040 -0.15(-1.54%)
Jun 27, 2018 9.940 9.940 9.760 9.770 93,315 -0.14(-1.41%)
Jun 26, 2018 9.910 9.981 9.870 9.910 37,429 -0.03(-0.30%)
Jun 25, 2018 9.940 10.00 9.900 9.940 44,179 -0.03(-0.30%)
Jun 22, 2018 9.963 9.990 9.940 9.970 9,007 -0.01(-0.10%)
Jun 21, 2018 9.990 10.00 9.940 9.980 10,170 -0.01(-0.10%)
Jun 20, 2018 9.980 10.000 9.930 9.990 28,107 +0.03(+0.30%)
Jun 19, 2018 9.930 10.00 9.920 9.960 20,212 +0.04(+0.40%)
Jun 18, 2018 10.01 10.01 9.910 9.920 15,705 -0.01(-0.10%)
Jun 15, 2018 10.05 9.910 9.930 70,484 -0.09(-0.90%)
Jun 14, 2018 10.06 10.09 10.01 10.02 38,540 -0.05(-0.50%)
Jun 13, 2018 9.990 10.12 9.961 10.07 26,194 +0.07(+0.70%)
Jun 12, 2018 9.970 10.04 9.910 10.00 90,029 -0.07(-0.70%)
Jun 11, 2018 10.11 10.13 10.05 10.07 46,411 -0.04(-0.40%)
Jun 08, 2018 10.08 10.14 10.08 10.11 33,433 +0.03(+0.30%)
Jun 07, 2018 10.07 10.15 10.07 10.08 56,051 +0.01(+0.10%)
Jun 06, 2018 10.12 10.07 10,701 +0.03(+0.30%)
Jun 05, 2018 10.08 10.10 10.01 10.04 43,569 -0.05(-0.50%)
Jun 04, 2018 10.08 10.15 10.06 10.09 39,006 +0.02(+0.20%)
Jun 01, 2018 10.08 10.11 10.04 10.07 15,984 -0.01(-0.10%)
May 31, 2018 10.09 10.14 10.02 10.08 47,939 -0.01(-0.10%)
May 30, 2018 10.09 10.10 10.02 10.09 17,749 +0.01(+0.10%)
May 29, 2018 10.11 10.11 10.03 10.08 14,216 +0.00(+0.00%)
May 25, 2018 10.08 10.08 10.08 0 +0.03(+0.26%)
May 24, 2018 10.06 10.07 10.03 10.05 9,880 -0.02(-0.16%)
May 23, 2018 10.07 10.07 10.04 10.07 10,273 +0.01(+0.10%)
May 22, 2018 10.07 10.07 10.02 10.06 15,836 +0.01(+0.10%)
May 21, 2018 10.07 10.07 10.04 10.05 9,029 -0.01(-0.10%)
May 18, 2018 10.06 10.08 10.04 10.06 470,167 -0.01(-0.10%)
May 17, 2018 10.06 10.08 10.00 10.07 3,998 +0.02(+0.20%)
May 16, 2018 9.960 10.08 9.960 10.05 10,360 +0.00(+0.00%)
May 15, 2018 10.04 10.08 10.04 10.05 11,240 -0.02(-0.20%)
May 14, 2018 10.07 10.09 10.03 10.07 9,415 -0.01(-0.10%)
May 11, 2018 10.05 10.08 10.04 10.08 37,664 +0.03(+0.30%)
May 10, 2018 9.970 10.05 9.970 10.05 22,759 +0.00(+0.00%)
May 09, 2018 10.06 10.06 10.01 10.05 12,553 +0.02(+0.20%)
May 08, 2018 10.02 10.05 10.01 10.03 16,339 +0.03(+0.30%)
May 07, 2018 10.01 10.04 9.920 10.00 18,564 +0.04(+0.40%)
May 04, 2018 9.900 10.04 9.900 9.960 20,557 +0.05(+0.50%)
May 03, 2018 9.900 9.930 9.900 9.910 2,403 +0.00(+0.00%)
May 02, 2018 10.01 10.01 9.900 9.910 8,132 -0.08(-0.80%)
May 01, 2018 9.950 10.01 9.950 9.990 14,088 +0.07(+0.71%)
Apr 30, 2018 9.920 9.937 9.900 9.920 15,681 +0.01(+0.10%)
Apr 27, 2018 9.900 9.970 9.900 9.910 11,598 +0.01(+0.10%)
Apr 26, 2018 9.940 9.960 9.850 9.900 12,174 +0.00(+0.00%)
Apr 25, 2018 9.920 9.990 9.850 9.900 17,941 -0.07(-0.70%)
Apr 24, 2018 9.920 9.970 9.900 9.970 34,744 -0.08(-0.80%)
Apr 23, 2018 10.10 10.10 10.04 10.05 22,040 +0.01(+0.10%)
Apr 20, 2018 10.03 10.11 10.00 10.04 8,558 +0.02(+0.20%)
Apr 19, 2018 10.10 10.11 9.950 10.02 74,589 -0.08(-0.79%)
Apr 18, 2018 10.06 10.11 9.998 10.10 15,099 +0.06(+0.60%)
Apr 17, 2018 10.00 10.08 10.00 10.04 13,209 +0.05(+0.50%)
Apr 16, 2018 10.07 10.07 9.950 9.990 42,912 -0.08(-0.79%)
Apr 13, 2018 10.10 10.16 10.03 10.07 11,548 +0.00(+0.00%)
Apr 12, 2018 10.05 10.07 10.00 10.07 35,254 +0.02(+0.20%)
Apr 11, 2018 10.10 10.11 10.04 10.05 30,954 +0.00(+0.00%)
Apr 10, 2018 10.13 10.15 10.02 10.05 11,546 -0.02(-0.20%)
Apr 09, 2018 10.13 10.14 10.04 10.07 245,557 +0.02(+0.20%)
Apr 06, 2018 10.11 10.11 10.04 10.05 7,776 +0.00(+0.00%)
Apr 05, 2018 9.970 10.10 9.935 10.05 62,806 +0.12(+1.21%)
Apr 04, 2018 9.890 9.950 9.890 9.930 29,550 -0.01(-0.10%)
Apr 03, 2018 9.920 9.980 9.790 9.940 24,086 +0.05(+0.51%)
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.