Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Barings Corporate Investors (MCI)
Barings Corporate Investors (MCI) Historical

MCI Barings Corporate Investors

17.78

0.16 (0.91%)

May 20 2024 - Closed

Delayed by 15 minutes

MCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	17.78	0.16	0.91%	17.65	17.84	17.63	21,274
May 17 2024	17.62	-0.01	-0.06%	17.59	17.85	17.59	26,871
May 16 2024	17.63	-0.25	-1.40%	17.70	17.91	17.52	44,936
May 15 2024	17.88	-0.62	-3.35%	18.49	18.49	17.86	40,866
May 14 2024	18.50	-0.14	-0.75%	18.65	18.78	18.50	23,650
May 13 2024	18.64	-0.13	-0.69%	18.68	18.7993	18.64	16,026
May 10 2024	18.77	0.13	0.70%	18.70	18.77	18.50	18,531
May 09 2024	18.64	0.15	0.81%	18.65	18.7235	18.4882	20,010
May 08 2024	18.49	-0.20	-1.07%	18.59	18.68	18.4601	24,351
May 07 2024	18.69	0.23	1.25%	18.46	18.7499	18.4001	17,946
May 06 2024	18.46	-0.24	-1.28%	18.75	18.77	18.46	28,599
May 03 2024	18.70	0.28	1.52%	18.43	18.7999	18.37	24,153
May 02 2024	18.42	0.24	1.32%	18.22	18.46	18.11	32,062
May 01 2024	18.18	0.05	0.28%	18.27	18.27	18.00	36,118
Apr 30 2024	18.13	0.08	0.44%	18.03	18.169	18.0135	14,286
Apr 29 2024	18.05	0.26	1.46%	17.87	18.10	17.6501	21,133
Apr 26 2024	17.79	0.09	0.51%	17.60	17.84	17.60	17,970
Apr 25 2024	17.70	-0.15	-0.81%	17.83	17.86	17.6104	24,347
Apr 24 2024	17.845	0.07	0.42%	17.88	17.88	17.72	26,059
Apr 23 2024	17.77	0.16	0.88%	17.68	17.83	17.53	20,914
Apr 22 2024	17.615	0.05	0.31%	17.38	17.615	17.38	31,599
Apr 19 2024	17.56	0.05	0.29%	17.59	17.59	17.37	27,026
Apr 18 2024	17.51	0.15	0.86%	17.39	17.59	17.3158	15,888
Apr 17 2024	17.36	0.07	0.40%	17.40	17.4246	17.115	22,131
Apr 16 2024	17.29	0.09	0.52%	17.06	17.57	17.06	19,208
Apr 15 2024	17.20	-0.35	-1.99%	17.64	17.64	17.18	39,043
Apr 12 2024	17.55	0.25	1.45%	17.32	17.57	17.1627	22,774
Apr 11 2024	17.30	0.12	0.70%	17.18	17.35	17.10	13,106
Apr 10 2024	17.18	0.05	0.29%	17.00	17.18	17.00	23,567
Apr 09 2024	17.13	0.05	0.29%	17.11	17.25	16.99	42,381
Apr 08 2024	17.08	-0.01	-0.06%	17.09	17.3127	17.06	44,355
Apr 05 2024	17.09	-0.32	-1.84%	17.26	17.51	17.0167	39,092
Apr 04 2024	17.41	-0.21	-1.19%	17.63	17.73	17.4012	16,299
Apr 03 2024	17.62	-0.04	-0.23%	17.70	17.88	17.55	24,739
Apr 02 2024	17.66	0.58	3.37%	17.00	17.72	17.00	58,275
Apr 01 2024	17.084	-0.11	-0.62%	17.22	17.63	17.06	57,646
Mar 28 2024	17.19	-0.57	-3.21%	17.84	17.84	17.12	137,029
Mar 27 2024	17.76	-0.10	-0.56%	17.86	18.1174	17.754	47,948
Mar 26 2024	17.86	-0.12	-0.67%	18.01	18.1392	17.76	58,935
Mar 25 2024	17.98	-0.10	-0.55%	18.10	18.3744	17.92	42,526
Mar 22 2024	18.08	-0.40	-2.16%	18.50	18.50	18.08	31,126
Mar 21 2024	18.48	-0.09	-0.48%	18.60	18.63	18.414	20,542
Mar 20 2024	18.57	-0.04	-0.21%	18.69	18.71	18.49	26,554
Mar 19 2024	18.6093	0.01	0.05%	18.69	18.778	18.5101	13,411
Mar 18 2024	18.60	0.07	0.38%	18.53	18.74	18.33	48,695
Mar 15 2024	18.53	0.06	0.32%	18.58	18.655	18.4705	15,281
Mar 14 2024	18.47	-0.03	-0.16%	18.48	18.56	18.4094	11,213
Mar 13 2024	18.50	0.24	1.31%	18.52	18.59	18.395	30,653
Mar 12 2024	18.26	-0.26	-1.40%	18.43	18.50	18.21	33,129
Mar 11 2024	18.52	-0.03	-0.16%	18.54	18.55	18.40	25,307
Mar 08 2024	18.55	-0.03	-0.16%	18.61	18.72	18.4386	22,333
Mar 07 2024	18.58	0.22	1.20%	18.66	18.66	18.40	21,796
Mar 06 2024	18.36	-0.07	-0.38%	18.36	18.67	18.3024	46,348
Mar 05 2024	18.43	0.19	1.04%	18.24	18.5399	18.238	32,419
Mar 04 2024	18.24	-0.71	-3.75%	18.80	18.95	18.14	82,386
Mar 01 2024	18.95	0.17	0.91%	18.88	19.10	18.81	41,558
Feb 29 2024	18.78	0.17	0.91%	18.61	19.01	18.61	14,484
Feb 28 2024	18.61	0.03	0.16%	18.74	18.84	18.5167	55,026
Feb 27 2024	18.58	-0.22	-1.17%	18.63	18.83	18.58	23,837
Feb 26 2024	18.80	0.09	0.48%	18.77	19.0454	18.685	40,591
Feb 23 2024	18.71	0.31	1.68%	18.60	18.838	18.48	60,225
Feb 22 2024	18.40	0.14	0.77%	18.22	18.40	18.01	27,354
Feb 21 2024	18.26	0.16	0.88%	17.96	18.45	17.96	30,882

Barings Corporate Invest...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions