Babson Capital Participation In (MPV)     Sec: Financial Ind: Closed-EndFund - Debt
Peak: -3.59%   12m: 17.16%   6m: 10.8%   ytd: 15.98%   div: 6.51%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-1216.416.616.7316.4006,200
2019-11-1116.5516.6716.9116.46005,500
2019-11-0816.216.2416.2816.11005,400
2019-11-0716.216.2416.4516.20018,000
2019-11-0616.5516.216.6516.2005,031
2019-11-0516.7816.716.816.6009,100
2019-11-041716.8717.0716.750021,800
2019-11-0116.717.0817.1616.610.27014,400
2019-10-3116.6916.5216.6916.420010,600
2019-10-3016.2316.216.2316.170022,000
2019-10-2915.8616.1916.2315.860011,100
2019-10-2815.9415.9915.9915.850014,000
2019-10-2515.9715.9416.0415.89003,900
2019-10-2415.7415.7315.9215.680016,900
2019-10-2315.615.7315.7315.58003,200
2019-10-2215.7315.7215.7415.45004,700
2019-10-2115.5415.7415.7415.540012,500
2019-10-1815.5615.5415.5815.380014,700
2019-10-1715.4515.5315.5415.39007,600
2019-10-1615.5115.5415.5815.350025,900
2019-10-1515.6215.5515.8315.55006,500
2019-10-1415.6915.6715.7815.56002,100
2019-10-1116.0315.6916.0815.620032,300
2019-10-1016.4316.0816.4315.990019,900
2019-10-0916.8516.6316.8516.53008,200
2019-10-0816.7316.6316.7316.63005,100
2019-10-0716.816.7717.0616.640014,400
2019-10-0416.7216.7717.0916.72006,700
2019-10-0316.7616.7616.8716.760013,800
2019-10-0216.8716.7416.9816.64003,800
2019-10-0117.0217.0517.2216.970010,700
2019-09-3016.8717.1417.2216.87007,800
2019-09-2716.7416.8716.9516.73003,900
2019-09-2616.6316.8216.8216.63005,100
2019-09-2516.6816.7116.7116.63005,800
2019-09-2416.7116.6816.7316.68007,500
2019-09-2316.8516.7116.8516.68008,200
2019-09-2016.8316.7816.8316.730010,500
2019-09-1916.7316.7516.8416.73006,700
2019-09-1816.716.8516.9316.7003,200
2019-09-1716.8716.8316.9216.81008,800
2019-09-1616.8317.0117.0116.630017,200
2019-09-1317.0616.7817.0716.630063,500
2019-09-1217.217.0617.216.79004,000
2019-09-1116.8317.117.216.79004,900
2019-09-1016.9916.9616.9916.830011,700
2019-09-0916.916.9416.9716.9002,200
2019-09-0616.8116.916.9616.76007,700
2019-09-0516.8216.8117.0116.770011,300
2019-09-041716.811716.760012,200
2019-09-0316.9316.7916.9616.79007,300
2019-08-3017.0916.7817.1216.750015,700
2019-08-2916.8917.1617.1916.83008,200
2019-08-2816.7817.0217.0216.780010,200
2019-08-2716.8516.9617.1616.78008,000
2019-08-2617.0616.9417.5916.59006,900
2019-08-2316.8317.2217.2216.830024,100
2019-08-2217.2216.8817.2216.880020,700
2019-08-2116.5917.1717.2516.590023,800
2019-08-2016.5816.5916.8316.42004,900
2019-08-1916.7816.6316.9216.50025,600
2019-08-1616.7316.8316.9716.640050,200
2019-08-1516.4316.5816.5916.350013,900
2019-08-1415.9416.3116.6315.890048,400
2019-08-1315.9415.9415.9415.82007,800
2019-08-1215.9415.9115.9415.91005,100
2019-08-0916.0915.9916.1715.5800100
2019-08-0816.0915.9916.1715.58009,700
2019-08-0716.415.9416.415.940018,400
2019-08-0616.5416.5316.5616.450024,000
2019-08-0516.516.4316.5816.280014,200
2019-08-0216.1416.3516.616.140.27022,700
2019-08-0116.0216.0116.0215.75007,800
2019-07-3115.5915.781615.54007,900
2019-07-3015.8715.815.9215.78009,400
2019-07-2916.0215.9116.0215.720011,300
2019-07-2615.716.1616.1615.640010,600
2019-07-2515.5915.5415.7815.490014,300
2019-07-2415.6215.5915.8115.59009,000
2019-07-2315.715.7715.7715.47006,000
2019-07-2215.5115.5115.5815.45005,200
2019-07-1915.5215.6615.8415.44009,400
2019-07-1815.5415.515.5415.460017,300
2019-07-1715.5115.5115.6615.49007,600
2019-07-1615.5115.5815.9215.440019,500
2019-07-1515.5515.5115.5515.490010,700
2019-07-1215.5215.4915.5615.49005,800
2019-07-1115.5115.5115.5615.51002,900
2019-07-1015.6815.5615.7315.49007,900
2019-07-0915.5515.6815.8915.51002,900
2019-07-0815.5915.7115.7315.590011,800
2019-07-0515.4615.515.5115.46007,800
2019-07-0315.5515.5415.5815.46006,500
2019-07-0215.4515.5615.7715.45006,300
2019-07-0115.7915.4715.7915.450010,400
2019-06-2815.9115.7915.9215.78005,000
2019-06-2715.9115.9415.9415.910013,400
2019-06-2615.815.9215.9215.440017,300
2019-06-2515.7715.8715.8715.710010,300
2019-06-2415.9815.8115.9815.80011,000
2019-06-2116.1215.8216.1215.71003,100
2019-06-2016.1116.0316.1815.9009,000
2019-06-1915.6416.1116.1115.640012,900
2019-06-1815.6715.8315.8715.670010,700
2019-06-1715.7815.8215.8715.73007,900
2019-06-1415.7915.715.8615.2001,800
2019-06-1315.7315.6515.7315.61006,400
2019-06-1215.6515.6715.715.6009,600
2019-06-1115.5815.5815.6815.540011,000
2019-06-1015.6315.6315.7315.53008,800
2019-06-0715.5515.5115.5715.30010,300
2019-06-0615.5915.415.5915.210015,700
2019-06-0515.315.4915.515.2002,300
2019-06-0415.4215.3415.4915.29006,200
2019-06-0315.5115.2415.5515.20012,000
2019-05-3115.3415.5315.5315.29006,600
2019-05-3015.3915.3515.4915.21008,600
2019-05-2915.5115.2115.6515.210017,700
2019-05-2815.5115.5115.6315.490012,300
2019-05-2415.3115.5715.6615.280012,500
2019-05-2315.3215.315.5415.210011,000
2019-05-2215.3815.4815.6715.19006,400
2019-05-2115.5515.4915.5515.33008,300
2019-05-2015.4415.6215.8215.360032,000
2019-05-1715.4415.415.6515.270022,300
2019-05-1615.2415.4715.5615.180023,400
2019-05-1515.0715.1215.28150017,500
2019-05-1414.9915.0915.0914.910010,300
2019-05-1314.8814.9914.9914.860011,100
2019-05-1015.0114.9815.0314.95006,900
2019-05-0915.061515.0714.99003,000
2019-05-0814.9515.0515.0814.950014,000
2019-05-0714.9914.9815.0614.94007,200
2019-05-0615.0114.9515.114.910022,000
2019-05-0314.9115.0115.1814.830.2707,300
2019-05-0214.9314.7415.1214.740015,200
2019-05-0115.1714.9916.1214.990045,700
2019-04-3014.9415.1715.1714.910016,500
2019-04-2914.9115.0315.0314.88006,300
2019-04-2614.8814.9914.9914.840012,100
2019-04-2514.6414.7714.7714.62005,700
2019-04-2414.5914.6414.6714.510034,400
2019-04-2314.5514.5514.614.510012,600
2019-04-2214.7114.5614.7114.460025,500
2019-04-1814.8814.8414.8814.750020,100
2019-04-1714.6715.0215.0214.650024,500
2019-04-1614.7314.7214.7314.640018,400
2019-04-1514.6614.6314.7414.510011,900
2019-04-1214.7414.7414.7414.69009,400
2019-04-1114.6514.714.7114.650016,600
2019-04-1014.5514.7114.7114.470023,400
2019-04-0914.5214.5514.5914.520014,800
2019-04-0814.4614.6514.6514.46006,800
2019-04-0514.6214.4814.6214.460017,200
2019-04-0414.5714.6214.6414.570015,600
2019-04-0314.5814.614.6914.58006,000
2019-04-0214.6414.6414.714.63005,800
2019-04-0114.5614.6214.7114.550019,000
2019-03-2914.5514.6114.6514.520016,400
2019-03-2814.5714.5814.5914.55006,300
2019-03-2714.6214.6514.6514.60011,800
2019-03-2614.6214.5514.6514.550013,300
2019-03-2514.5714.614.714.57007,600
2019-03-2214.5414.5514.7114.50028,900
2019-03-2114.5114.6314.7414.5008,500
2019-03-2014.714.514.7214.50019,800
2019-03-1914.5814.6514.6514.580012,500
2019-03-1814.5514.6514.6514.48005,500
2019-03-1514.7514.514.7514.460012,000
2019-03-1414.7414.7214.7514.510011,100
2019-03-1314.6614.7414.7514.560030,600
2019-03-1214.614.7414.7514.60014,600
2019-03-1114.6214.614.6814.580017,000
2019-03-0814.6614.6414.6614.61001,600
2019-03-0714.6114.6314.6314.50013,700
2019-03-0614.5914.5914.614.5008,800
2019-03-0514.4614.614.614.46007,200
2019-03-0414.4814.4214.5514.420013,600
2019-03-0114.4514.5114.5414.41006,200
2019-02-2814.5514.4314.5614.410024,900
2019-02-2714.7314.5514.7314.55008,700
2019-02-2614.9214.8614.9214.710014,200
2019-02-2514.8414.8614.8614.610016,300
2019-02-2214.8814.8714.8814.77008,900
2019-02-2114.8814.8814.9214.79009,700
2019-02-2014.9614.915.0614.660011,500
2019-02-1914.9115.0315.0314.840020,500
2019-02-1514.9814.615.0314.60039,900
2019-02-1415.0314.9815.0314.850011,400
2019-02-1314.8914.7915.0414.670020,200
2019-02-1214.7914.6914.8314.69007,300
2019-02-1114.9114.8214.9114.78004,400
2019-02-0814.5514.8814.8814.550016,100
2019-02-0714.614.4614.6114.46009,400
2019-02-0614.614.614.614.55007,600
2019-02-0514.6514.4614.6514.460018,900
2019-02-0414.7114.5114.8914.510011,400
2019-02-0114.8214.8314.8714.650012,800
2019-01-3114.7414.8314.8314.460029,500
2019-01-3014.614.7514.8214.560013,800
2019-01-2914.3614.6614.6614.360022,800
2019-01-2814.4914.3814.7414.310014,800
2019-01-2514.6914.6514.6914.580012,500
2019-01-2414.7414.6314.7414.490017,300
2019-01-2314.8714.7914.8914.790016,200
2019-01-2214.8214.8614.9114.80012,800
2019-01-1814.8814.8214.9214.560029,700
2019-01-1714.8714.9214.9414.820025,800
2019-01-1614.7414.8715.1114.540036,800
2019-01-1514.4114.7615.6414.30041,800
2019-01-1414.914.5115.3114.490030,800
2019-01-1114.7714.7615.1214.690048,900
2019-01-1014.4114.7214.7214.380021,400
2019-01-0914.4114.3614.5514.360022,000
2019-01-0814.3414.414.4114.260014,100
2019-01-0714.4114.1514.4114.15008,100
2019-01-0414.3714.3114.4114.11007,700
2019-01-0314.3614.4114.4114.310012,500
2019-01-0214.3314.4614.4614.260016,100
2018-12-3114.2814.3114.3314.220010,200
2018-12-2814.2914.2214.2914.130.2709,800
2018-12-2713.7814.1314.1313.660015,000
2018-12-2613.713.7413.8713.270017,300
2018-12-2413.5413.7813.9213.54008,200
2018-12-2113.9213.7313.9213.57008,400
2018-12-2013.7813.8213.9213.570019,600
2018-12-1913.9213.8613.9713.660011,900
2018-12-1813.7213.9213.9213.69005,200
2018-12-1713.8213.9613.9613.54006,400
2018-12-141413.81413.78003,000
2018-12-1313.9113.9714.3113.7008,200
2018-12-1213.9513.9713.9713.90015,500
2018-12-1113.9613.8813.9613.84006,600
2018-12-1013.8713.8913.9313.830013,300
2018-12-0713.8113.8313.8713.780016,000
2018-12-0613.5513.7313.7313.55009,100
2018-12-0413.7713.6613.813.51009,200
2018-12-0313.8713.7213.9213.660021,900
2018-11-3013.9513.9513.9713.88007,200
2018-11-2913.9213.8813.9613.880011,800
2018-11-2813.913.9413.9513.82006,300
2018-11-2714.0213.9114.0213.84008,700
2018-11-2613.8814.0214.0213.88008,300
2018-11-2313.9213.9213.9213.9200100
2018-11-2113.8713.9214.0113.87007,500
2018-11-2013.9613.8514.0313.830014,400
2018-11-19141414.0714005,700
2018-11-1614.0814.0714.1413.96006,300
2018-11-1514.114.0414.1414.010023,400
2018-11-1414.2914.1614.2914.09008,100
2018-11-1314.1814.2214.2214.18004,300
2018-11-1214.2814.1714.3214.170014,500
2018-11-0914.2114.2814.2914.150027,400
2018-11-0814.3514.1514.3513.970027,900
2018-11-0714.0314.4114.4714.010024,500
2018-11-0613.9314.0114.0313.90014,300
2018-11-0513.9213.9213.9613.890014,200
2018-11-0213.9313.9313.9313.86004,800
2018-11-0113.8213.9113.9813.81004,100
2018-10-3113.8813.7813.8813.770012,200
2018-10-3013.7813.9213.9213.78002,800
2018-10-2913.6913.7613.8813.69005,700
2018-10-2613.6813.7313.7313.660.2706,300
2018-10-2513.7313.6613.7513.660014,200
2018-10-2413.6613.7513.7513.65009,400
2018-10-2313.4613.6213.7113.45007,300
2018-10-2213.5713.513.613.48007,400
2018-10-1913.6213.6213.6413.61004,300
2018-10-1813.6413.6413.6513.57006,600
2018-10-1713.6413.6513.6513.440011,500
2018-10-1613.613.613.6213.570016,700
2018-10-1513.5413.5413.5513.53003,600
2018-10-1213.5413.5213.713.52003,100
2018-10-1113.4813.4213.6213.420024,000
2018-10-1013.5713.4213.6913.420011,100
2018-10-0913.5713.613.6213.54008,000
2018-10-0813.5313.5513.5913.53003,300
2018-10-0513.613.5313.7113.53009,000
2018-10-0413.6613.5413.6613.530019,700
2018-10-0313.6613.6813.6913.64008,300
2018-10-0213.6413.613.6613.6008,200
2018-10-0113.613.6513.6813.57005,700
2018-09-2813.613.6613.6613.6009,000
2018-09-2713.5613.6313.6413.560010,800
2018-09-2613.6813.6313.6813.550021,500
2018-09-2513.5513.7113.7113.550010,900
2018-09-2413.5913.5413.6313.53005,400
2018-09-2113.6913.5313.6913.53002,200
2018-09-2013.6513.6513.6513.58008,500
2018-09-1913.4913.6213.6213.490010,600
2018-09-1813.4913.5213.5213.43007,000
2018-09-1713.4413.4913.4913.43009,600
2018-09-1413.4313.4813.4913.42007,800
2018-09-1313.4313.4213.4613.340019,600
2018-09-1213.4413.4513.4513.33005,100
2018-09-1113.3213.3313.3413.30019,300
2018-09-1013.2413.3213.3313.22009,700
2018-09-0713.2413.2413.2813.24007,500
2018-09-0613.2813.2913.3213.25008,700


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC