NYSE - Delayed Quote USD

Barings Corporate Investors (MCI)

20.23
+0.17
+(0.85%)
At close: May 23 at 4:00:02 PM EDT
20.25
+0.02
+(0.10%)
After hours: May 23 at 5:16:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202520.0620.5019.7520.2320.2325,900
May 22, 202519.4720.1419.1920.0620.0630,200
May 21, 202519.2519.4918.9019.4819.4837,700
May 20, 202519.1019.2418.8519.2419.2426,500
May 19, 202518.8819.2518.7519.1019.1026,200
May 16, 202519.0519.3118.6018.9318.9359,400
May 15, 202519.1319.4518.8619.1119.1177,900
May 14, 202519.5819.7319.0719.1019.1031,600
May 13, 202519.3219.5019.1119.4919.4932,000
May 12, 202520.0920.6219.0619.1119.1197,700
May 9, 202520.7520.7519.9720.0820.0830,700
May 8, 202520.0220.5119.7919.9219.9224,900
May 7, 202520.2220.4719.9020.0120.0146,800
May 6, 202520.5520.7420.0720.1720.1734,200
May 5, 202520.5720.9820.3120.5420.5439,300
May 2, 202520.8220.9020.5620.7720.7714,200
May 1, 202520.5520.8020.5520.6020.6020,500
Apr 30, 202520.5020.5420.2020.5420.5425,900
Apr 29, 202520.8220.9220.5220.6320.6320,600
Apr 28, 202521.0021.1820.7921.0021.0015,700
Apr 25, 202521.0021.0020.7920.9020.9025,800
Apr 24, 202521.2121.2120.3020.9620.9614,500
Apr 23, 202521.0121.2520.6920.9920.9921,500
Apr 22, 202520.9020.9120.6020.8120.8122,100
Apr 21, 202521.0021.2520.7420.8920.8919,700
Apr 17, 202521.0321.4920.8220.9920.9914,800
Apr 16, 202521.6521.8820.6720.8020.8037,900
Apr 15, 202521.2321.6520.7021.4221.4212,900
Apr 14, 202520.3221.0020.3220.9220.9229,200
Apr 11, 202520.9921.5120.1220.2920.2941,500
Apr 10, 202520.4521.1420.4420.7820.7821,700
Apr 9, 202520.6021.8920.3520.9520.9555,900
Apr 8, 202521.5221.9820.9221.0021.0024,400
Apr 7, 202521.8422.9020.8620.9520.95136,200
Apr 4, 202522.5122.7121.7022.1322.1343,100
Apr 3, 202521.7222.8421.5622.7122.7139,600
Apr 2, 202522.2522.5621.9522.1922.1934,000
Apr 1, 202523.5223.5222.3522.4422.4444,500
Mar 31, 202522.9723.7922.2323.4423.44185,000
Mar 28, 202522.2722.9121.4522.8122.8158,700
Mar 27, 202521.3822.5321.3622.2922.2952,600
Mar 26, 202520.7921.4920.7921.3321.3337,500
Mar 25, 202520.9221.0920.7620.9520.9518,400
Mar 24, 202520.4720.9920.4720.8620.8637,200
Mar 21, 202520.2820.8620.2820.5620.5621,100
Mar 20, 202520.1820.5020.0720.4320.4316,800
Mar 19, 202520.0320.5019.9420.3020.3027,300
Mar 18, 202520.0020.4519.9520.1020.1019,300
Mar 17, 202520.3220.4519.9020.0120.0133,100
Mar 14, 202519.8420.2019.8420.1220.1226,200
Mar 13, 202520.1320.3919.8019.9419.9417,800
Mar 12, 202519.9020.9719.8719.8919.8930,200
Mar 11, 202520.0620.9619.8420.0820.0831,900
Mar 10, 202520.4420.4519.9520.0120.0138,300
Mar 7, 202520.5420.7520.2420.3020.3028,800
Mar 6, 202520.8120.9920.4020.4520.4541,000
Mar 5, 202521.0921.0920.7620.7820.7820,600
Mar 4, 202520.9121.4120.7121.0121.0133,700
Mar 3, 202521.1921.2520.9120.9920.9932,200
Feb 28, 202520.8921.3220.8921.0121.0130,000
Feb 27, 202521.3621.3620.8520.8920.8964,300
Feb 26, 202521.0121.2621.0121.1321.1358,300
Feb 25, 202521.7121.8421.0521.0621.0685,100
Feb 24, 202522.8122.9121.6521.6621.66171,900
Feb 21, 202524.7825.2423.1423.1723.17190,900
Feb 20, 202523.7125.1323.4025.0025.00151,000
Feb 19, 202523.4723.9923.1123.9023.90163,200
Feb 18, 202522.7123.7422.3023.4323.43162,500
Feb 14, 202521.5123.0721.4822.7322.73241,500
Feb 13, 202521.1821.7221.1321.4721.4751,500
Feb 12, 202521.1821.3321.0121.1721.1715,100
Feb 11, 202521.2421.3221.0021.2321.2317,200
Feb 10, 202521.0521.3121.0121.1321.1346,100
Feb 7, 202521.0021.2021.0021.0021.0020,000
Feb 6, 202521.0821.2921.0821.1721.1718,900
Feb 5, 202521.2421.3321.0021.2321.2326,800
Feb 4, 202521.2921.2920.9521.2121.2122,700
Feb 3, 202520.7521.3220.6021.1721.1727,600
Jan 31, 202520.9221.0320.6620.8620.8633,300
Jan 30, 202521.1021.2120.7720.9120.9121,800
Jan 29, 202520.9821.1920.7720.8620.8620,500
Jan 28, 202520.7321.0020.5420.9420.9419,000
Jan 27, 202520.8121.0620.6120.7120.7124,500
Jan 24, 202520.7021.0620.6220.9420.9415,700
Jan 23, 202520.6121.0120.4520.7420.7423,300
Jan 22, 202521.1221.1220.5420.6620.6630,600
Jan 21, 202521.6021.6020.8520.9320.9367,500
Jan 17, 202521.0721.6120.9721.5221.52116,400
Jan 16, 202520.2020.9219.9920.7820.7860,300
Jan 15, 202520.1420.3020.0220.1220.1224,800
Jan 14, 202520.0720.2619.9720.0420.0441,700
Jan 13, 202520.1020.1319.8420.0720.0738,500
Jan 10, 202520.1920.3820.0020.1720.1745,800
Jan 8, 202520.3920.4020.1620.2020.2023,800
Jan 7, 202520.3920.4520.1020.3420.3431,700
Jan 6, 202520.3020.3520.0120.1320.1330,300
Jan 3, 202520.1520.3820.0020.0820.0820,000
Jan 2, 202520.4420.8320.0020.0620.0680,700
Dec 31, 202420.4420.5220.0020.3820.3842,700
Dec 30, 2024 0.5 Dividend
Dec 30, 202420.4420.5020.1420.3520.3549,100
Dec 27, 202420.6720.9820.4020.8120.3172,100
Dec 26, 202420.3720.7820.3720.6220.1217,700
Dec 24, 202420.2320.6020.1220.3719.8825,800
Dec 23, 202419.7120.4519.5120.1119.6353,400
Dec 20, 202419.5020.0719.5019.8319.3527,200
Dec 19, 202419.9920.2719.6019.6019.1358,700
Dec 18, 202420.0020.5019.9019.9919.5153,400
Dec 17, 202420.0420.6819.8919.9819.5035,400
Dec 16, 202420.0020.5019.9920.2319.7425,100
Dec 13, 202420.0020.0019.7220.0019.5228,700
Dec 12, 202419.8120.1019.7819.9019.4211,600
Dec 11, 202419.7320.2919.7319.9919.5113,400
Dec 10, 202419.9519.9519.7719.9019.4218,800
Dec 9, 202419.8019.9419.7219.7419.2718,700
Dec 6, 202419.8019.9719.7019.9219.448,500
Dec 5, 202419.8520.0019.7219.8119.3318,500
Dec 4, 202419.9320.0319.7019.8619.3813,000
Dec 3, 202419.8820.1119.7319.7319.2622,100
Dec 2, 202419.6619.9819.6119.8919.418,100
Nov 29, 202419.6019.8819.6019.7519.2820,000
Nov 27, 202420.0220.1319.6819.8119.3325,800
Nov 26, 202419.4220.2519.4220.0219.5451,500
Nov 25, 202419.4219.6419.3019.4819.0118,100
Nov 22, 202419.5419.8219.3419.4218.9534,300
Nov 21, 202419.6019.6019.3419.5719.1037,100
Nov 20, 202419.8519.9919.5919.7419.2732,500
Nov 19, 202419.8320.0819.6419.8019.3218,100
Nov 18, 202420.0420.2619.7819.9519.4769,900
Nov 15, 202420.2820.3919.8620.0919.61103,400
Nov 14, 202419.4020.0019.1119.9919.5159,900
Nov 13, 202418.8519.2518.6019.1618.7019,600
Nov 12, 202419.1419.2618.6218.9418.4865,000
Nov 11, 202419.2319.2618.9619.1418.6842,900
Nov 8, 202419.3919.4419.1819.2618.8015,700
Nov 7, 202419.5519.7219.3119.4418.9718,800
Nov 6, 202419.8919.8919.5319.6619.1926,800
Nov 5, 202419.4419.7319.3119.6019.1323,400
Nov 4, 2024 0.4 Dividend
Nov 4, 202419.7619.8119.2419.3618.8928,900
Nov 1, 202420.0020.1019.7819.9119.0418,400
Oct 31, 202419.7619.9719.4019.9619.0918,600
Oct 30, 202419.6319.9719.6219.6718.8111,600
Oct 29, 202419.6920.0019.6019.6318.7726,400
Oct 28, 202419.6219.9819.6219.6518.7917,300
Oct 25, 202419.7819.8519.6119.7618.9010,500
Oct 24, 202419.8220.1219.6119.8318.9619,200
Oct 23, 202420.0020.1819.8119.9019.0318,200
Oct 22, 202420.0920.1519.7620.0819.2022,000
Oct 21, 202419.7220.0419.3520.0219.1534,000
Oct 18, 202419.9419.9419.5919.6318.7712,300
Oct 17, 202419.9519.9519.6519.9319.0614,400
Oct 16, 202419.4819.9119.4519.7118.858,400
Oct 15, 202419.2519.9219.2019.4318.5840,800
Oct 14, 202419.2219.2519.0519.2318.3917,000
Oct 11, 202419.1419.1819.0519.0918.264,700
Oct 10, 202419.1219.2318.8619.0518.2212,100
Oct 9, 202418.7719.0318.7719.0118.1814,300
Oct 8, 202419.2319.8318.7818.8818.0643,600
Oct 7, 202420.3820.3819.2019.3218.4870,900
Oct 4, 202420.1820.4819.8420.3819.4925,200
Oct 3, 202419.9420.2719.6520.1819.3015,500
Oct 2, 202419.8719.9919.7119.9419.0719,900
Oct 1, 202419.9319.9819.7319.8819.0123,800
Sep 30, 202419.4819.9619.4719.9319.0662,800
Sep 27, 202419.2519.5519.2419.5018.6517,900
Sep 26, 202419.3919.3919.1919.3818.5322,800
Sep 25, 202419.1119.3819.1119.3818.5324,900
Sep 24, 202419.3019.3019.0519.1418.3018,500
Sep 23, 202419.0019.2919.0019.2318.3916,600
Sep 20, 202418.9819.3018.9719.0618.2326,200
Sep 19, 202418.6918.9818.6918.8818.0612,000
Sep 18, 202419.3619.3918.6918.7917.9729,500
Sep 17, 202419.4519.5019.2219.2518.4127,800
Sep 16, 202419.3219.4319.1819.4318.5833,800
Sep 13, 202419.0519.5518.9019.2618.4293,300
Sep 12, 202418.7018.9918.6818.9118.0847,300
Sep 11, 202418.5318.7518.5318.6817.8625,400
Sep 10, 202418.5018.5818.4018.5617.7516,800
Sep 9, 202418.2518.5218.2018.4317.6338,800
Sep 6, 202418.2518.2518.1018.2017.4116,400
Sep 5, 202418.0918.2418.0318.1717.3816,300
Sep 4, 202418.0118.1618.0018.0717.2821,500
Sep 3, 202418.1218.2418.0218.0817.2916,800
Aug 30, 202418.0318.1418.0018.0617.2727,900
Aug 29, 202418.0018.2318.0018.1317.3413,100
Aug 28, 202418.1418.1618.0018.0417.257,600
Aug 27, 202418.1718.2418.0018.0517.2634,200
Aug 26, 2024 0.4 Dividend
Aug 26, 202418.2218.5018.1518.1717.3833,600
Aug 23, 202418.5418.8018.1918.8017.6033,800
Aug 22, 202418.6018.6418.4618.6117.4223,000
Aug 21, 202418.3018.5618.3018.4917.3117,000
Aug 20, 202418.2918.4518.1918.4517.2710,400
Aug 19, 202418.1618.4818.1018.2417.0731,600
Aug 16, 202418.2018.3318.1618.2917.1222,300
Aug 15, 202417.8018.2017.7318.1316.9731,900
Aug 14, 202417.5018.0117.5017.9716.8244,400
Aug 13, 202417.4317.5417.2817.4516.3323,500
Aug 12, 202417.4617.4717.3117.4116.3023,900
Aug 9, 202417.4717.4817.3317.4316.3118,400
Aug 8, 202417.4317.4817.3317.4016.2940,500
Aug 7, 202417.4217.4817.2817.3416.2327,700
Aug 6, 202417.2117.5017.2017.3716.2636,000
Aug 5, 202417.0717.3516.9117.1716.0778,100
Aug 2, 202418.7018.8017.2317.4616.34176,900
Aug 1, 202418.7818.8018.6518.7917.5917,500
Jul 31, 202418.8018.8018.6118.7717.5713,800
Jul 30, 202418.7018.7618.6118.7317.5320,300
Jul 29, 202418.6518.7718.5818.6217.4320,400
Jul 26, 202418.7718.8018.6318.7717.5712,200
Jul 25, 202418.6718.8018.5218.7017.5017,800
Jul 24, 202418.7518.7818.5118.7717.5740,300
Jul 23, 202418.7718.7918.6018.7717.5710,200
Jul 22, 202418.6318.8018.5318.6817.4819,800
Jul 19, 202418.8018.8018.5018.7417.546,600
Jul 18, 202418.7018.8018.5318.7817.5825,100
Jul 17, 202418.7018.7018.2218.6517.4620,900
Jul 16, 202418.6718.8018.6518.7617.5619,300
Jul 15, 202418.7518.8018.6418.6617.4715,200
Jul 12, 202418.6718.7918.6218.7817.589,400
Jul 11, 202418.5018.6318.5018.5917.4021,900
Jul 10, 202418.6218.7218.4418.6317.4428,200
Jul 9, 202418.6118.7918.5218.7517.5510,200
Jul 8, 202418.6918.8018.5918.7417.5441,000
Jul 5, 202418.4118.7518.4118.7017.5033,200
Jul 3, 202418.5418.5618.4218.4617.2811,900
Jul 2, 202418.6418.6818.3118.5917.4017,200
Jul 1, 202418.6318.6918.3418.5517.3628,900
Jun 28, 202418.6018.6218.3018.6217.4341,400
Jun 27, 202418.2618.6918.1318.6017.4132,200
Jun 26, 202418.1518.2918.1018.2617.0914,900
Jun 25, 202418.3518.4718.1218.2317.0619,400
Jun 24, 202418.2018.4718.1818.4717.2917,400
Jun 21, 202418.3518.3518.1218.3017.1314,300
Jun 20, 202418.2218.4718.1218.3517.1824,000
Jun 18, 202418.1918.2517.9018.1216.9618,000
Jun 17, 202418.4718.4717.9118.0816.9244,100
Jun 14, 202418.6018.7518.3418.4717.2988,000
Jun 13, 202417.7818.5017.6918.3717.1991,100
Jun 12, 202417.6017.7217.5117.5216.4024,100
Jun 11, 202417.4317.5917.2917.4616.3419,800
Jun 10, 202417.1417.4317.0817.3516.2429,500
Jun 7, 202417.2117.2117.0317.1416.0427,200
Jun 6, 202417.5717.5717.1217.2116.1145,400
Jun 5, 202417.3517.6417.3417.4816.3631,100
Jun 4, 202417.4417.4817.3017.3816.2710,000
Jun 3, 202417.2017.4417.0917.3216.2153,300
May 31, 2024 0.39 Dividend
May 31, 202417.1017.4217.1017.3316.2224,800
May 30, 202417.6517.8017.4617.5316.0432,200
May 29, 202417.6617.8417.5717.6816.1824,100
May 28, 202417.8417.8917.5717.6616.1641,100
May 24, 202418.0618.1017.8317.8816.3641,300

Related Tickers

MPV Barings Participation Investors
17.62
+2.03%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
14.07
+0.29%
 
EICC Eagle Point Income Company Inc.
25.09
+0.13%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
22.61
+0.31%
 
ASGI Abrdn Global Infrastructure Income Fund
19.14
+0.10%
 
EIC Eagle Point Income Company Inc.
14.41
+0.42%
 
CCIF Carlyle Credit Income Fund
6.54
-0.46%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
14.62
-0.88%
 
BGH Barings Global Short Duration High Yield Fund
14.48
+0.56%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.74
+0.88%