Barings Participation Investors ( MPV) - Price History
Monthly price history for MPV (Barings Participation Investors)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.35 | $17.35 |
| May 2026 | $17.06 | $17.06 |
| April 2026 | $17.74 | $17.74 |
| March 2026 | $17.14 | $17.14 |
| February 2026 | $18.91 | $18.91 |
| January 2026 | $18.86 | $18.86 |
| December 2025 | $15.89 | $15.89 |
| November 2025 | $19.72 | $20.15 |
| October 2025 | $18.62 | $19.40 |
| September 2025 | $19.34 | $20.15 |
| August 2025 | $19.14 | $19.94 |
| July 2025 | $17.84 | $18.93 |
| June 2025 | $18.95 | $20.11 |
| May 2025 | $16.60 | $17.61 |
| April 2025 | $15.74 | $17.05 |
| March 2025 | $16.27 | $17.63 |
| February 2025 | $14.86 | $16.10 |
| January 2025 | $14.94 | $16.19 |
| December 2024 | $15.77 | $17.09 |
| November 2024 | $15 | $16.70 |
| October 2024 | $15.07 | $17.15 |
| September 2024 | $14.88 | $16.94 |
| August 2024 | $14.15 | $16.10 |
| July 2024 | $13.90 | $16.20 |
| June 2024 | $14.18 | $16.52 |
| May 2024 | $13.16 | $15.33 |
| April 2024 | $13.26 | $15.80 |
| March 2024 | $13.52 | $16.12 |
| February 2024 | $12.84 | $15.30 |
| January 2024 | $12.76 | $15.21 |
| December 2023 | $13.09 | $15.60 |
| November 2023 | $12.07 | $14.73 |
| October 2023 | $11.27 | $14.10 |
| September 2023 | $10.73 | $13.43 |
| August 2023 | $10.88 | $13.62 |
| July 2023 | $10.40 | $13.32 |
| June 2023 | $10.08 | $12.91 |
| May 2023 | $9.64 | $12.35 |
| April 2023 | $9.72 | $12.74 |
| March 2023 | $9.78 | $12.82 |
| February 2023 | $9.97 | $13.07 |
| January 2023 | $10 | $13.10 |
| December 2022 | $9.40 | $12.32 |
| November 2022 | $9.54 | $12.75 |
| October 2022 | $8.70 | $11.84 |
| September 2022 | $8.32 | $11.33 |
| August 2022 | $9.20 | $12.53 |
| July 2022 | $8.95 | $12.38 |
| June 2022 | $8.86 | $12.26 |
| May 2022 | $9.31 | $12.88 |
| April 2022 | $9.26 | $13.01 |
| March 2022 | $9.53 | $13.39 |
| February 2022 | $9.76 | $13.71 |
| January 2022 | $10.37 | $14.57 |
| December 2021 | $10.53 | $14.80 |
| November 2021 | $10.22 | $14.57 |
| October 2021 | $9.71 | $14.04 |
| September 2021 | $9.55 | $13.80 |
| August 2021 | $9.56 | $13.82 |
| July 2021 | $9.46 | $13.67 |
| June 2021 | $9.35 | $13.72 |
| May 2021 | $9.31 | $13.65 |
| April 2021 | $9.19 | $13.48 |
| March 2021 | $8.69 | $12.93 |
| February 2021 | $8.18 | $12.18 |
| January 2021 | $8.06 | $12 |
| December 2020 | $7.98 | $11.88 |
| November 2020 | $8.09 | $12.24 |
| October 2020 | $7.04 | $10.66 |
| September 2020 | $7.04 | $10.86 |
| August 2020 | $7.25 | $11.17 |
| July 2020 | $7.50 | $11.56 |
| June 2020 | $8.13 | $12.75 |
| May 2020 | $7.90 | $12.39 |
| April 2020 | $7.11 | $11.35 |
| March 2020 | $7.29 | $11.64 |
| February 2020 | $9.77 | $15.59 |
| January 2020 | $10.29 | $16.42 |
| December 2019 | $10.10 | $16.13 |
| November 2019 | $10.27 | $16.67 |
| October 2019 | $10.18 | $16.79 |
| September 2019 | $10.56 | $17.42 |
| August 2019 | $10.34 | $17.05 |
| July 2019 | $9.72 | $16.30 |
| June 2019 | $9.73 | $16.31 |
| May 2019 | $9.57 | $16.05 |
| April 2019 | $9.35 | $15.95 |
| March 2019 | $9 | $15.36 |
| February 2019 | $8.89 | $15.17 |
| January 2019 | $9.14 | $15.59 |
| December 2018 | $8.82 | $15.05 |
| November 2018 | $8.59 | $14.93 |
| October 2018 | $8.49 | $14.75 |
| September 2018 | $8.42 | $14.90 |
| August 2018 | $8.20 | $14.51 |
| July 2018 | $8.12 | $14.63 |
| June 2018 | $8.16 | $14.70 |
| May 2018 | $8.10 | $14.60 |
| April 2018 | $8.06 | $14.80 |
| March 2018 | $8.01 | $14.70 |
| February 2018 | $7.88 | $14.47 |
| January 2018 | $7.66 | $14.07 |
| December 2017 | $7.68 | $14.10 |
| November 2017 | $7.56 | $14.15 |
| October 2017 | $7.69 | $14.39 |
| September 2017 | $7.57 | $14.43 |
| August 2017 | $7.54 | $14.36 |
| July 2017 | $7.49 | $14.28 |
| June 2017 | $7.18 | $13.95 |
| May 2017 | $7.32 | $14.22 |
| April 2017 | $7.21 | $14.27 |
| March 2017 | $7.12 | $14.10 |
| February 2017 | $7.14 | $14.13 |
| January 2017 | $7.18 | $14.20 |
| December 2016 | $7.18 | $14.20 |
| November 2016 | $7.20 | $14.53 |
| October 2016 | $7.30 | $15 |
| September 2016 | $7.08 | $14.55 |
| August 2016 | $7.44 | $15.28 |
| July 2016 | $7.05 | $14.48 |
| June 2016 | $7.04 | $14.73 |
| May 2016 | $6.68 | $13.98 |
| April 2016 | $6.81 | $14.25 |
| March 2016 | $6.70 | $14.29 |
| February 2016 | $6.50 | $13.85 |
| January 2016 | $6.32 | $13.47 |
| December 2015 | $6.45 | $13.75 |
| November 2015 | $6.40 | $13.91 |
| October 2015 | $6.28 | $13.65 |
| September 2015 | $5.95 | $13.20 |
| August 2015 | $5.93 | $13.15 |
| July 2015 | $5.71 | $12.67 |
| June 2015 | $5.45 | $12.35 |
| May 2015 | $5.70 | $12.91 |
| April 2015 | $5.54 | $12.54 |
| March 2015 | $5.24 | $12.13 |
| February 2015 | $5.56 | $12.88 |
| January 2015 | $5.66 | $13.11 |
| December 2014 | $5.72 | $13.23 |
| November 2014 | $5.72 | $13.50 |
| October 2014 | $5.72 | $13.52 |
| September 2014 | $5.64 | $13.60 |
| August 2014 | $5.54 | $13.34 |
| July 2014 | $5.65 | $13.62 |
| June 2014 | $5.56 | $13.68 |
| May 2014 | $5.38 | $13.24 |
| April 2014 | $5.28 | $12.98 |
| March 2014 | $5.28 | $13.27 |
| February 2014 | $5.47 | $13.73 |
| January 2014 | $5.60 | $14.06 |
| December 2013 | $5.13 | $12.88 |
| November 2013 | $5.05 | $12.95 |
| October 2013 | $5.14 | $13.20 |
| September 2013 | $5.33 | $13.94 |
| August 2013 | $5.41 | $14.15 |
| July 2013 | $5.50 | $14.67 |
| June 2013 | $5.49 | $14.63 |
| May 2013 | $5.31 | $14.15 |
| April 2013 | $5.41 | $14.42 |
| March 2013 | $5.28 | $14.35 |
| February 2013 | $5.45 | $14.79 |
| January 2013 | $5.30 | $14.38 |
| December 2012 | $5.12 | $13.91 |
| November 2012 | $5.19 | $14.37 |
| October 2012 | $5.22 | $14.45 |
| September 2012 | $5.53 | $15.59 |
| August 2012 | $5.24 | $14.78 |
| July 2012 | $5.28 | $14.90 |
| June 2012 | $5.02 | $14.40 |
| May 2012 | $4.98 | $14.29 |
| April 2012 | $4.85 | $14.18 |
| March 2012 | $5.11 | $14.96 |
| February 2012 | $5.19 | $15.20 |
| January 2012 | $5.27 | $15.43 |
| December 2011 | $5.42 | $15.85 |
| November 2011 | $5.29 | $15.89 |
| October 2011 | $5.22 | $15.67 |
| September 2011 | $4.95 | $15.12 |
| August 2011 | $4.97 | $15.18 |
| July 2011 | $5.04 | $15.38 |
| June 2011 | $4.81 | $14.94 |
| May 2011 | $4.84 | $15.05 |
| April 2011 | $4.70 | $14.62 |
| March 2011 | $4.67 | $14.80 |
| February 2011 | $4.95 | $15.68 |
| January 2011 | $4.45 | $14.10 |
| December 2010 | $4.38 | $13.88 |
| November 2010 | $4.34 | $13.99 |
| October 2010 | $4.34 | $14 |
| September 2010 | $4.21 | $13.83 |
| August 2010 | $3.98 | $13.05 |
| July 2010 | $3.86 | $12.67 |
| June 2010 | $3.86 | $12.91 |
| May 2010 | $3.75 | $12.56 |
| April 2010 | $3.68 | $12.33 |
| March 2010 | $3.66 | $12.50 |
| February 2010 | $3.62 | $12.36 |
| January 2010 | $3.70 | $12.62 |
| December 2009 | $3.57 | $12.20 |
| November 2009 | $3.32 | $11.56 |
| October 2009 | $3.30 | $11.52 |
| September 2009 | $3.16 | $11.27 |
| August 2009 | $3.20 | $11.40 |
| July 2009 | $3.38 | $12.03 |
| June 2009 | $3.03 | $11.04 |
| May 2009 | $3.15 | $11.48 |
| April 2009 | $2.80 | $10.21 |
| March 2009 | $2.28 | $8.50 |
| February 2009 | $2.57 | $9.59 |
| January 2009 | $2.68 | $10 |
| December 2008 | $2.42 | $9.05 |
| November 2008 | $2.56 | $9.84 |
| October 2008 | $2.73 | $10.47 |
| September 2008 | $2.88 | $11.31 |
| August 2008 | $3.29 | $12.92 |
| July 2008 | $3.12 | $12.25 |
| June 2008 | $3.29 | $13.19 |
| May 2008 | $3.36 | $13.47 |
| April 2008 | $3.41 | $13.91 |
| March 2008 | $3.34 | $13.65 |
| February 2008 | $3.52 | $14.35 |
| January 2008 | $3.38 | $13.79 |
| December 2007 | $3.23 | $13.18 |
| November 2007 | $3.17 | $13.44 |
| October 2007 | $3.31 | $14 |
| September 2007 | $3.24 | $13.95 |
| August 2007 | $3.31 | $14.25 |
| July 2007 | $3.08 | $13.26 |
| June 2007 | $3.36 | $14.75 |
| May 2007 | $3.70 | $16.25 |
| April 2007 | $3.59 | $16 |
| March 2007 | $3.64 | $16.21 |
| February 2007 | $3.57 | $15.91 |
| January 2007 | $3.66 | $16.32 |
| December 2006 | $3.30 | $14.70 |
| November 2006 | $3.29 | $15.13 |
| October 2006 | $3.30 | $15.15 |
| September 2006 | $3.29 | $15.38 |
| August 2006 | $3.31 | $15.45 |
| July 2006 | $3.22 | $15.06 |
| June 2006 | $3.13 | $14.85 |
| May 2006 | $2.99 | $14.18 |
| April 2006 | $3.06 | $14.50 |
| March 2006 | $2.95 | $14.25 |
| February 2006 | $2.90 | $14 |
| January 2006 | $2.90 | $14.01 |
| December 2005 | $2.91 | $14.05 |
| November 2005 | $2.78 | $13.68 |
| October 2005 | $2.61 | $12.87 |
| September 2005 | $2.87 | $14.40 |
| August 2005 | $2.83 | $14.20 |
| July 2005 | $2.92 | $14.67 |
| June 2005 | $2.76 | $14.05 |
| May 2005 | $2.73 | $13.92 |
| April 2005 | $2.51 | $12.78 |
| March 2005 | $2.35 | $12.20 |
| February 2005 | $2.44 | $12.65 |
| January 2005 | $2.60 | $13.50 |
| December 2004 | $2.56 | $13.31 |
| November 2004 | $2.43 | $12.99 |
| October 2004 | $2.34 | $12.50 |
| September 2004 | $2.19 | $11.90 |
| August 2004 | $2.18 | $11.84 |
| July 2004 | $2.06 | $11.23 |
| June 2004 | $1.99 | $11.11 |
| May 2004 | $2.03 | $11.35 |
| April 2004 | $2.06 | $11.70 |
| March 2004 | $2.01 | $11.45 |
| February 2004 | $2.01 | $11.42 |
| January 2004 | $2.07 | $11.77 |
| December 2003 | $2.05 | $11.65 |
| November 2003 | $1.77 | $10.37 |
| October 2003 | $1.80 | $10.57 |
| September 2003 | $1.72 | $10.30 |
| August 2003 | $1.74 | $10.40 |
| July 2003 | $1.67 | $9.99 |
| June 2003 | $1.70 | $10.36 |
| May 2003 | $1.65 | $10.09 |
| April 2003 | $1.60 | $9.79 |
| March 2003 | $1.53 | $9.52 |
| February 2003 | $1.54 | $9.62 |
| January 2003 | $1.49 | $9.30 |
| December 2002 | $1.51 | $9.40 |
| November 2002 | $1.51 | $9.60 |
| October 2002 | $1.50 | $9.56 |
| September 2002 | $1.52 | $9.88 |
| August 2002 | $1.60 | $10.40 |
| July 2002 | $1.56 | $10.15 |
| June 2002 | $1.57 | $10.40 |
| May 2002 | $1.59 | $10.55 |
| April 2002 | $1.53 | $10.40 |
| March 2002 | $1.44 | $9.80 |
| February 2002 | $1.46 | $9.90 |
| January 2002 | $1.41 | $9.60 |
| December 2001 | $1.34 | $9.10 |
| November 2001 | $1.42 | $9.95 |
| October 2001 | $1.40 | $9.80 |
| September 2001 | $1.40 | $10 |
| August 2001 | $1.64 | $11.72 |
| July 2001 | $1.61 | $11.74 |
| June 2001 | $1.61 | $11.75 |
| May 2001 | $1.60 | $11.65 |
| April 2001 | $1.44 | $10.75 |
| March 2001 | $1.47 | $11 |
| February 2001 | $1.50 | $11.21 |
| January 2001 | $1.53 | $11.44 |
| December 2000 | $1.46 | $10.94 |
| November 2000 | $1.34 | $10.75 |
| October 2000 | $1.27 | $10.19 |
| September 2000 | $1.29 | $10.56 |
| August 2000 | $1.33 | $10.94 |
| July 2000 | $1.20 | $9.88 |
| June 2000 | $1.12 | $9.44 |
| May 2000 | $1.13 | $9.50 |
| April 2000 | $1.13 | $9.75 |
| March 2000 | $1.01 | $8.75 |
| February 2000 | $1.13 | $9.75 |
| January 2000 | $1.17 | $10.12 |
| December 1999 | $1.19 | $10.25 |
| November 1999 | $1.14 | $10.44 |
| October 1999 | $1.10 | $10.12 |
| September 1999 | $1.08 | $10.12 |
| August 1999 | $1.15 | $10.81 |
| July 1999 | $1.14 | $10.75 |
| June 1999 | $1.20 | $11.56 |
| May 1999 | $1.20 | $11.56 |
| April 1999 | $1.20 | $11.81 |
| March 1999 | $1.22 | $12 |
| February 1999 | $1.22 | $12 |
| January 1999 | $1.25 | $12.25 |
| December 1998 | $1.22 | $12 |
| November 1998 | $1.21 | $12.25 |
| October 1998 | $1.20 | $12.19 |
| September 1998 | $1.15 | $11.88 |
| August 1998 | $1.15 | $11.88 |
| July 1998 | $1.18 | $12.19 |
| June 1998 | $1.17 | $12.38 |
| May 1998 | $1.17 | $12.38 |
| April 1998 | $1.14 | $12.31 |
| March 1998 | $1.14 | $12.31 |
| February 1998 | $1.08 | $11.69 |
| January 1998 | $1.10 | $11.88 |
| December 1997 | $1.08 | $11.62 |
| November 1997 | $1.06 | $11.81 |
| October 1997 | $0.99 | $11.06 |
| September 1997 | $0.96 | $10.88 |
| August 1997 | $0.96 | $10.88 |
| July 1997 | $0.92 | $10.50 |
| June 1997 | $0.87 | $10.12 |
| May 1997 | $0.83 | $9.62 |
| April 1997 | $0.84 | $9.88 |
| March 1997 | $0.81 | $9.62 |
| February 1997 | $0.82 | $9.75 |
| January 1997 | $0.80 | $9.50 |
| December 1996 | $0.78 | $9.25 |
| November 1996 | $0.79 | $9.75 |
| October 1996 | $0.77 | $9.50 |
| September 1996 | $0.73 | $9.25 |
| August 1996 | $0.70 | $8.88 |
| July 1996 | $0.70 | $8.88 |
| June 1996 | $0.69 | $8.88 |
| May 1996 | $0.72 | $9.25 |
| April 1996 | $0.70 | $9 |
| March 1996 | $0.69 | $9.12 |
| February 1996 | $0.68 | $9 |
| January 1996 | $0.70 | $9.25 |
| December 1995 | $0.69 | $9.12 |
| November 1995 | $0.67 | $9 |
| October 1995 | $0.66 | $8.88 |
| September 1995 | $0.64 | $8.75 |
| August 1995 | $0.62 | $8.50 |
| July 1995 | $0.59 | $8.12 |
| June 1995 | $0.61 | $8.50 |
| May 1995 | $0.58 | $8.12 |
| April 1995 | $0.57 | $8 |
| March 1995 | $0.53 | $7.62 |
| February 1995 | $0.52 | $7.50 |
| January 1995 | $0.52 | $7.38 |
| December 1994 | $0.52 | $7.38 |
| November 1994 | $0.49 | $7.12 |
| October 1994 | $0.50 | $7.50 |
| September 1994 | $0.48 | $7.12 |
| August 1994 | $0.50 | $7.50 |
| July 1994 | $0.51 | $7.62 |
| June 1994 | $0.52 | $7.88 |
| May 1994 | $0.53 | $8.12 |
| April 1994 | $0.52 | $7.88 |
| March 1994 | $0.52 | $8.12 |
| February 1994 | $0.52 | $8.12 |
| January 1994 | $0.52 | $8.12 |
| December 1993 | $0.51 | $8 |
| November 1993 | $0.52 | $8.38 |
| October 1993 | $0.52 | $8.38 |
| September 1993 | $0.53 | $8.62 |
| August 1993 | $0.52 | $8.50 |
| July 1993 | $0.50 | $8.12 |
| June 1993 | $0.50 | $8.38 |
| May 1993 | $0.48 | $8 |
| April 1993 | $0.50 | $8.38 |
| March 1993 | $0.48 | $8.25 |
| February 1993 | $0.49 | $8.38 |
| January 1993 | $0.47 | $8 |
| December 1992 | $0.43 | $7.38 |
| November 1992 | $0.43 | $7.50 |
| October 1992 | $0.46 | $8 |
| September 1992 | $0.47 | $8.38 |
| August 1992 | $0.47 | $8.38 |
| July 1992 | $0.48 | $8.50 |
| June 1992 | $0.46 | $8.38 |
| May 1992 | $0.46 | $8.38 |
| April 1992 | $0.43 | $7.88 |
| March 1992 | $0.45 | $8.38 |
| February 1992 | $0.45 | $8.50 |
| January 1992 | $0.45 | $8.38 |
| December 1991 | $0.46 | $8.62 |
| November 1991 | $0.46 | $8.88 |
| October 1991 | $0.44 | $8.50 |
| September 1991 | $0.44 | $8.75 |
| August 1991 | $0.42 | $8.25 |
| July 1991 | $0.42 | $8.25 |
| June 1991 | $0.40 | $8.12 |
| May 1991 | $0.43 | $8.62 |
| April 1991 | $0.40 | $8.12 |
| March 1991 | $0.37 | $7.75 |
| February 1991 | $0.37 | $7.75 |
| January 1991 | $0.34 | $7 |
| December 1990 | $0.32 | $6.62 |
| November 1990 | $0.33 | $7 |
| October 1990 | $0.32 | $6.75 |
| September 1990 | $0.30 | $6.62 |
| August 1990 | $0.33 | $7.38 |
| July 1990 | $0.34 | $7.62 |
| June 1990 | $0.33 | $7.50 |
| May 1990 | $0.34 | $7.75 |
| April 1990 | $0.34 | $7.75 |
| March 1990 | $0.32 | $7.62 |
| February 1990 | $0.34 | $8.12 |
| January 1990 | $0.34 | $8.12 |
| December 1989 | $0.35 | $8.25 |
| November 1989 | $0.37 | $8.88 |
| October 1989 | $0.36 | $8.62 |
| September 1989 | $0.35 | $8.62 |
| August 1989 | $0.35 | $8.75 |
| July 1989 | $0.36 | $8.88 |
| June 1989 | $0.35 | $8.88 |
| May 1989 | $0.36 | $9.12 |
| April 1989 | $0.34 | $8.75 |
| March 1989 | $0.34 | $8.88 |
| February 1989 | $0.34 | $8.75 |
| January 1989 | $0.36 | $9.50 |
| December 1988 | $0.38 | $9.88 |
| November 1988 | $0.38 | $10 |
| October 1988 | $0.38 | $10 |
MPV
Price: $17.35
52 week price:
Dividend Yield: 8.92%
5-year range yield:
Forward Dividend Yield: 8.57%
Payout Ratio: 86.55%
Dividend Per Share: 1.48 USD
Earnings Per Share: 1.44 USD
P/E Ratio: 13.12
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 4500
Market Capitalization: 178.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 23.76%
DGR5: 10.10%
DGR10: 4.90%
DGR20: 7.85%