Barings Participation Investors Common Stockのデータ

Barings Participation Investors Common Stockの基本情報

名前 Barings Participation Investors Common Stock
ティッカー MPV
国 United States
上場年 1988.0
セクター Consumer Services

Barings Participation Investors Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.26 12.04 12.04 12.25 18600.0 12.25
2021-02-12 12.27 12.13 12.25 12.21 7700.0 12.21
2021-02-11 12.29 12.03 12.29 12.14 26900.0 12.14
2021-02-10 12.2 12.04 12.18 12.2 23300.0 12.2
2021-02-09 12.26 12.06 12.06 12.11 15600.0 12.11
2021-02-08 12.31 12.02 12.08 12.12 25800.0 12.12
2021-02-05 12.35 12.02 12.04 12.16 20900.0 12.16
2021-02-04 12.44 12.01 12.25 12.05 27200.0 12.05
2021-02-03 12.5 12.03 12.35 12.11 9600.0 12.11
2021-02-02 12.51 11.92 12.08 12.25 17800.0 12.25
2021-02-01 12.15 11.92 12.02 11.94 11700.0 11.94
2021-01-29 12.2 11.92 11.97 12.0 19000.0 12.0
2021-01-28 12.05 11.82 11.95 12.01 9200.0 12.01
2021-01-27 12.07 11.82 11.83 12.02 8100.0 12.02
2021-01-26 12.11 11.96 12.11 11.96 27500.0 11.96
2021-01-25 12.26 11.97 12.1 12.03 46700.0 12.03
2021-01-22 12.52 12.13 12.19 12.22 5600.0 12.22
2021-01-21 12.3 12.02 12.23 12.16 40200.0 12.16
2021-01-20 12.57 12.17 12.47 12.28 9100.0 12.28
2021-01-19 12.6 12.16 12.4 12.6 39700.0 12.6
2021-01-15 12.79 12.14 12.59 12.45 24200.0 12.45
2021-01-14 12.4 12.01 12.27 12.4 19800.0 12.4
2021-01-13 12.33 11.72 12.3 12.14 33500.0 12.14
2021-01-12 12.25 11.73 11.75 12.25 29100.0 12.25
2021-01-11 12.0 11.86 11.89 11.86 7100.0 11.86
2021-01-08 12.17 11.88 12.08 11.99 6400.0 11.99
2021-01-07 12.26 11.9 12.17 11.92 15100.0 11.92
2021-01-06 12.23 11.93 11.94 12.07 6100.0 12.07
2021-01-05 12.16 11.8 11.8 12.03 9700.0 12.03
2021-01-04 11.97 11.52 11.96 11.82 14800.0 11.82
2020-12-31 12.13 11.8 12.0 11.88 39100.0 11.88
2020-12-30 12.1 11.8 11.82 11.86 7800.0 11.86
2020-12-29 12.28 11.85 12.12 12.07 23100.0 11.87
2020-12-28 12.5 12.25 12.38 12.25 15500.0 12.05
2020-12-24 12.79 12.0 12.03 12.29 22400.0 12.09
2020-12-23 12.16 11.69 11.95 12.12 32600.0 11.92
2020-12-22 12.07 11.28 12.07 11.95 35500.0 11.75
2020-12-21 12.2 12.0 12.11 12.08 10400.0 11.88
2020-12-18 12.35 12.09 12.12 12.25 7100.0 12.05
2020-12-17 12.26 11.98 11.98 11.99 33900.0 11.79
2020-12-16 12.22 11.94 11.94 12.02 11100.0 11.82
2020-12-15 12.1 11.86 11.93 12.04 28700.0 11.84
2020-12-14 12.1 11.84 11.95 12.05 40900.0 11.85
2020-12-11 12.12 11.93 12.12 11.93 7300.0 11.73
2020-12-10 12.12 12.03 12.12 12.03 5300.0 11.83
2020-12-09 12.1 11.95 12.01 12.1 16200.0 11.9
2020-12-08 12.14 11.86 12.0 12.14 19900.0 11.94
2020-12-07 12.14 11.8 12.14 12.14 22500.0 11.94
2020-12-04 12.24 11.9 12.06 12.08 19100.0 11.88
2020-12-03 12.37 12.02 12.12 12.21 22900.0 12.01
2020-12-02 12.37 12.0 12.23 12.1 15100.0 11.9
2020-12-01 12.42 12.07 12.14 12.23 19400.0 12.03
2020-11-30 12.47 11.95 12.36 12.24 25500.0 12.04
2020-11-27 12.09 11.92 12.09 11.92 10600.0 11.72
2020-11-25 12.1 11.76 12.07 12.09 20600.0 11.89
2020-11-24 12.79 11.84 12.38 12.1 31700.0 11.9
2020-11-23 12.78 12.36 12.39 12.42 9800.0 12.21
2020-11-20 12.94 12.33 12.33 12.42 14000.0 12.21
2020-11-19 12.82 12.49 12.6 12.61 13600.0 12.4
2020-11-18 12.94 12.61 12.94 12.72 19600.0 12.51
2020-11-17 13.24 12.52 13.24 13.0 37400.0 12.78
2020-11-16 13.1 12.0 12.3 12.89 36400.0 12.68
2020-11-13 13.42 11.89 12.86 12.35 64600.0 12.15
2020-11-12 12.5 11.09 11.65 12.31 31300.0 12.11
2020-11-11 11.99 10.94 11.39 11.59 28800.0 11.4
2020-11-10 11.29 10.9 11.09 11.21 7700.0 11.02
2020-11-09 11.2 10.75 10.98 11.2 20400.0 11.01
2020-11-06 11.0 10.62 10.99 10.85 5900.0 10.67
2020-11-05 10.99 10.75 10.75 10.92 15600.0 10.74
2020-11-04 10.89 10.62 10.71 10.85 15500.0 10.67
2020-11-03 10.86 10.62 10.7 10.67 4600.0 10.49
2020-11-02 10.74 10.61 10.67 10.61 8300.0 10.43
2020-10-30 10.89 10.61 10.88 10.66 16500.0 10.48
2020-10-29 10.98 10.58 10.62 10.94 28500.0 10.56
2020-10-28 10.84 10.63 10.64 10.69 20100.0 10.32
2020-10-27 10.97 10.63 10.63 10.84 11300.0 10.47
2020-10-26 10.88 10.63 10.78 10.63 8400.0 10.26
2020-10-23 10.99 10.68 10.75 10.78 35800.0 10.41
2020-10-22 10.82 10.42 10.42 10.61 17500.0 10.24
2020-10-21 10.8 10.33 10.49 10.56 9300.0 10.2
2020-10-20 10.8 10.3 10.48 10.57 14600.0 10.2
2020-10-19 10.75 10.3 10.38 10.32 22200.0 9.96
2020-10-16 10.53 10.22 10.53 10.22 15900.0 9.87
2020-10-15 10.65 10.43 10.5 10.52 24200.0 10.16
2020-10-14 10.8 10.6 10.77 10.66 8900.0 10.29
2020-10-13 11.03 10.6 11.03 10.7 26200.0 10.33
2020-10-12 11.04 10.69 10.69 11.02 38000.0 10.64
2020-10-09 10.82 10.6 10.78 10.8 28100.0 10.43
2020-10-08 10.86 10.59 10.59 10.68 21300.0 10.31
2020-10-07 10.89 10.47 10.77 10.59 17900.0 10.22
2020-10-06 10.86 10.65 10.7 10.69 23900.0 10.32
2020-10-05 10.83 10.7 10.72 10.72 9700.0 10.35
2020-10-02 10.93 10.65 10.93 10.77 13400.0 10.4
2020-10-01 10.92 10.7 10.89 10.9 31200.0 10.52
2020-09-30 11.03 10.73 10.83 10.86 26500.0 10.48
2020-09-29 10.96 10.66 10.9 10.85 16500.0 10.48
2020-09-28 11.35 10.79 11.27 10.88 21000.0 10.5
2020-09-25 11.1 10.65 10.84 10.88 41700.0 10.5
2020-09-24 11.25 10.46 11.25 10.86 78600.0 10.48
2020-09-23 11.5 11.18 11.5 11.36 36700.0 10.97
2020-09-22 11.5 11.01 11.13 11.45 15000.0 11.05
2020-09-21 11.21 11.05 11.21 11.09 10500.0 10.71
2020-09-18 11.19 11.02 11.19 11.17 9800.0 10.78
2020-09-17 11.2 10.78 10.99 11.07 18800.0 10.69
2020-09-16 11.18 10.8 10.97 10.8 9600.0 10.43
2020-09-15 11.12 10.91 10.96 10.91 14500.0 10.53
2020-09-14 11.24 10.8 11.1 11.2 39700.0 10.81
2020-09-11 11.06 10.85 10.97 10.98 15700.0 10.6
2020-09-10 11.1 10.83 11.01 10.83 17300.0 10.46
2020-09-09 11.15 10.91 10.94 11.07 25000.0 10.69
2020-09-08 11.08 10.75 10.87 10.9 16500.0 10.52
2020-09-04 11.1 10.86 10.92 10.99 15500.0 10.61
2020-09-03 11.13 10.8 11.03 10.8 9100.0 10.43
2020-09-02 11.27 11.01 11.13 11.01 7200.0 10.63
2020-09-01 11.22 10.91 11.09 11.07 14200.0 10.69
2020-08-31 11.34 11.0 11.12 11.17 11200.0 10.78
2020-08-28 11.37 11.0 11.12 11.22 42100.0 10.83
2020-08-27 11.31 11.05 11.22 11.22 25300.0 10.83
2020-08-26 11.57 11.13 11.45 11.28 29800.0 10.89
2020-08-25 11.59 11.27 11.53 11.45 19400.0 11.05
2020-08-24 11.59 11.4 11.42 11.52 16000.0 11.12
2020-08-21 12.0 11.05 11.99 11.44 47800.0 11.04
2020-08-20 12.0 11.62 11.84 11.99 14400.0 11.58
2020-08-19 12.05 11.75 12.0 11.82 41500.0 11.41
2020-08-18 11.99 11.52 11.94 11.95 38100.0 11.54
2020-08-17 11.98 11.58 11.58 11.88 35700.0 11.47
2020-08-14 11.75 11.58 11.58 11.74 30200.0 11.33
2020-08-13 11.42 11.17 11.17 11.42 17000.0 11.03
2020-08-12 11.38 11.16 11.31 11.24 25700.0 10.85
2020-08-11 11.39 11.03 11.35 11.12 33100.0 10.74
2020-08-10 11.5 11.2 11.35 11.39 23200.0 11.0
2020-08-07 11.48 11.3 11.37 11.4 18500.0 11.01
2020-08-06 11.62 11.35 11.57 11.45 13700.0 11.05
2020-08-05 11.72 11.51 11.67 11.51 28300.0 11.11
2020-08-04 11.8 11.57 11.7 11.7 9700.0 11.3
2020-08-03 11.89 11.56 11.59 11.57 17300.0 11.17
2020-07-31 11.75 11.55 11.7 11.56 14500.0 11.16
2020-07-30 11.95 11.7 11.7 11.88 27700.0 11.28
2020-07-29 11.9 11.61 11.85 11.72 15200.0 11.12
2020-07-28 11.97 11.63 11.71 11.65 8400.0 11.06
2020-07-27 12.07 11.61 11.9 11.81 12500.0 11.21
2020-07-24 12.07 11.82 11.98 11.84 23900.0 11.24
2020-07-23 12.15 11.82 12.15 12.04 35000.0 11.43
2020-07-22 12.43 11.92 12.01 11.99 7200.0 11.38
2020-07-21 12.45 11.95 12.24 12.0 14200.0 11.39
2020-07-20 12.5 11.9 12.48 12.44 5700.0 11.81
2020-07-17 12.47 12.03 12.1 12.46 8200.0 11.83
2020-07-16 12.0 11.82 11.9 11.99 16700.0 11.38
2020-07-15 12.28 11.36 12.27 11.83 20400.0 11.23
2020-07-14 12.22 12.15 12.15 12.18 8400.0 11.56
2020-07-13 12.19 11.97 12.04 12.18 8600.0 11.56
2020-07-10 12.4 11.99 12.21 12.06 9900.0 11.45
2020-07-09 12.5 12.2 12.39 12.2 8000.0 11.58
2020-07-08 12.5 12.27 12.27 12.32 2600.0 11.69
2020-07-07 12.5 12.37 12.44 12.49 4100.0 11.86
2020-07-06 12.4 12.27 12.4 12.27 1200.0 11.65
2020-07-02 12.48 12.25 12.46 12.27 8200.0 11.65
2020-07-01 12.48 11.51 11.51 12.41 19800.0 11.78
2020-06-30 12.85 12.65 12.69 12.75 10400.0 12.1
2020-06-29 12.94 12.31 12.89 12.7 9500.0 12.05
2020-06-26 12.92 12.32 12.79 12.88 8300.0 12.23
2020-06-25 12.97 12.48 12.9 12.8 4500.0 12.15
2020-06-24 12.92 12.62 12.74 12.92 7000.0 12.26
2020-06-23 12.99 12.64 12.97 12.9 8300.0 12.24
2020-06-22 13.0 12.7 12.97 12.92 17600.0 12.26
2020-06-19 13.0 12.11 12.11 12.99 10900.0 12.33
2020-06-18 12.75 12.15 12.62 12.75 10700.0 12.1
2020-06-17 12.68 12.22 12.34 12.66 12700.0 12.02
2020-06-16 12.8 12.2 12.4 12.54 6500.0 11.9
2020-06-15 12.39 12.04 12.04 12.19 2800.0 11.57
2020-06-12 12.16 11.74 12.1 12.0 4900.0 11.39
2020-06-11 12.77 11.62 12.45 11.74 26100.0 11.14
2020-06-10 13.24 12.18 12.63 12.74 13600.0 12.09
2020-06-09 13.21 12.36 12.75 12.84 8700.0 12.19
2020-06-08 12.75 12.57 12.65 12.75 8500.0 12.1
2020-06-05 12.63 12.33 12.4 12.57 18000.0 11.93
2020-06-04 12.7 12.18 12.66 12.22 15500.0 11.6
2020-06-03 12.66 12.33 12.36 12.66 20900.0 12.02
2020-06-02 12.72 12.32 12.45 12.33 11600.0 11.7
2020-06-01 12.45 12.31 12.4 12.34 6600.0 11.71
2020-05-29 12.64 12.25 12.64 12.39 13100.0 11.76
2020-05-28 12.74 12.18 12.74 12.56 14400.0 11.92
2020-05-27 12.75 12.1 12.6 12.73 6200.0 12.08
2020-05-26 12.46 12.03 12.36 12.45 5400.0 11.82
2020-05-22 12.36 12.03 12.26 12.03 15400.0 11.42
2020-05-21 12.5 11.72 12.14 12.47 12700.0 11.84
2020-05-20 12.75 11.66 11.89 12.16 25100.0 11.54
2020-05-19 11.94 11.16 11.81 11.49 19500.0 10.91
2020-05-18 12.0 11.26 11.26 11.62 51300.0 11.03
2020-05-15 11.52 10.75 10.99 11.44 41200.0 10.86
2020-05-14 11.06 10.7 11.02 10.92 25100.0 10.37
2020-05-13 11.75 10.71 11.09 10.71 33600.0 10.17
2020-05-12 11.02 10.76 10.76 10.94 28200.0 10.38
2020-05-11 11.24 10.7 10.85 10.7 34700.0 10.16
2020-05-08 11.27 10.8 11.15 11.05 14100.0 10.49
2020-05-07 11.33 10.7 11.11 11.05 11700.0 10.49
2020-05-06 11.15 10.8 11.04 11.0 30500.0 10.44
2020-05-05 12.2 11.01 11.9 11.16 21100.0 10.59
2020-05-04 11.94 11.5 11.5 11.58 9500.0 10.99
2020-05-01 11.74 11.35 11.35 11.46 12000.0 10.88
2020-04-30 11.56 10.92 11.48 11.35 25200.0 10.58
2020-04-29 11.44 10.88 11.25 11.42 17300.0 10.65
2020-04-28 11.25 10.82 11.25 10.85 12700.0 10.12
2020-04-27 11.45 10.76 11.0 11.2 27300.0 10.44
2020-04-24 12.35 11.2 12.0 11.2 14000.0 10.44
2020-04-23 12.62 11.91 11.91 12.01 16700.0 11.2
2020-04-22 12.7 11.75 12.64 12.39 7400.0 11.55
2020-04-21 12.69 11.87 12.5 12.2 14900.0 11.38
2020-04-20 13.22 12.3 13.22 12.5 18000.0 11.66
2020-04-17 13.27 12.9 13.22 13.22 20800.0 12.33
2020-04-16 13.4 11.86 11.86 13.22 55900.0 12.33
2020-04-15 12.1 11.7 12.01 12.05 16600.0 11.24
2020-04-14 12.4 11.7 11.88 12.18 13400.0 11.36
2020-04-13 12.54 11.42 12.54 12.05 15100.0 11.24
2020-04-09 12.43 11.69 12.05 11.69 35900.0 10.9
2020-04-08 12.21 11.5 12.03 11.9 26000.0 11.1
2020-04-07 12.65 11.54 11.54 12.4 33400.0 11.56
2020-04-06 12.99 10.72 11.17 11.52 39700.0 10.74
2020-04-03 12.91 10.5 12.91 11.2 22300.0 10.44
2020-04-02 12.61 11.55 11.55 12.61 28400.0 11.76
2020-04-01 12.0 11.44 11.59 12.0 29200.0 11.19
2020-03-31 11.9 11.44 11.55 11.64 21500.0 10.85
2020-03-30 11.65 11.0 11.01 11.44 20400.0 10.67
2020-03-27 11.1 10.35 10.76 10.98 30100.0 10.24
2020-03-26 12.0 10.5 10.8 11.5 63500.0 10.72
2020-03-25 10.91 9.99 9.99 10.5 39800.0 9.79
2020-03-24 10.64 8.51 8.51 9.99 30600.0 9.32
2020-03-23 9.38 8.01 9.05 8.01 81100.0 7.47
2020-03-20 10.05 8.94 9.16 9.55 28100.0 8.91
2020-03-19 9.18 7.34 8.05 9.03 78300.0 8.42
2020-03-18 11.26 8.1 11.26 8.3 94800.0 7.74
2020-03-17 12.21 11.16 12.11 11.47 61400.0 10.7
2020-03-16 13.6 12.4 13.04 12.4 30500.0 11.56
2020-03-13 14.65 13.1 14.65 13.23 36700.0 12.34
2020-03-12 14.69 13.76 14.38 14.15 34800.0 13.19
2020-03-11 14.91 14.4 14.74 14.88 20700.0 13.88
2020-03-10 15.24 14.74 14.86 14.76 9300.0 13.76
2020-03-09 15.2 14.4 14.65 14.4 25900.0 13.43
2020-03-06 15.59 15.07 15.39 15.15 21800.0 14.13
2020-03-05 15.79 15.41 15.41 15.5 6200.0 14.45
2020-03-04 15.74 15.26 15.4 15.73 12100.0 14.67
2020-03-03 15.9 15.2 15.85 15.25 17300.0 14.22
2020-03-02 15.97 15.7 15.95 15.9 11600.0 14.83
2020-02-28 16.53 15.58 16.1 15.59 16200.0 14.54
2020-02-27 16.27 16.0 16.0 16.27 5200.0 15.17
2020-02-26 16.48 16.07 16.25 16.29 6700.0 15.19
2020-02-25 16.63 16.15 16.63 16.21 18700.0 15.12
2020-02-24 16.75 16.5 16.75 16.74 6500.0 15.61
2020-02-21 16.98 16.63 16.85 16.98 10000.0 15.83
2020-02-20 16.85 16.78 16.85 16.78 2200.0 15.65
2020-02-19 16.78 16.6 16.66 16.78 13300.0 15.65
2020-02-18 16.85 16.57 16.8 16.57 7700.0 15.45