MidCap Financial Investment Corporation - Closed End Fund (MFIC)

10.36
-0.04 (-0.38%)
NASDAQ · Last Trade: Oct 31st, 9:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202610.3310.4210.2910.361,576,81410.36
10/29/202610.2310.4210.2310.405,084,98610.40
10/28/202610.2510.3210.2010.243,598,98010.24
10/27/202610.2010.4010.2010.267,925,90610.26
10/26/20268.488.488.348.36326,1208.36
10/23/20268.348.418.228.38362,8578.38
10/22/20268.168.458.158.41453,5338.41
10/21/20268.298.298.118.18604,2378.18
10/20/20268.208.288.178.26633,4898.26
10/19/20268.328.328.148.22520,6948.22
10/16/20268.528.538.298.34581,4368.34
10/15/20268.408.598.388.50615,5378.50
10/14/20268.388.448.318.34573,6858.34
10/13/20268.498.508.328.42561,7178.42
10/12/20268.488.538.358.44408,2988.44
10/09/20268.498.558.418.47311,6528.47
10/08/20268.388.568.388.53456,5078.53
10/07/20268.478.478.318.44608,2158.44
10/06/20268.548.568.488.50785,9868.50
10/05/20268.638.768.478.51712,5878.51
10/02/20268.778.798.618.62682,9378.62
10/01/20268.708.768.608.74582,3168.74
9/30/20268.928.928.728.74688,6278.74
9/29/20268.798.968.718.86551,8628.86
9/28/20268.838.848.728.76894,5138.76
9/25/20268.858.918.798.88759,6328.88
9/24/20268.868.928.798.88982,5628.88
9/23/20269.089.088.898.90657,7908.90
9/22/20269.159.179.059.06372,0559.06
9/21/20269.119.138.999.06418,2469.06
9/18/20269.329.378.999.02913,2129.02
9/17/20269.109.359.109.23446,0489.23
9/16/20269.059.138.979.05386,3769.05
9/15/20269.059.068.999.04426,1309.04
9/14/20269.039.179.029.09369,5659.09
9/11/20269.119.119.019.04319,0439.04
9/10/20269.129.159.019.05541,3539.05
9/09/20269.239.239.099.10566,0389.10
9/08/20269.309.379.219.24663,1499.24
9/04/20269.599.699.569.62450,8979.62
9/03/20269.739.769.559.60415,4519.60
9/02/20269.669.769.629.67354,7829.67
9/01/20269.759.809.659.66489,9229.66
8/31/20269.749.959.709.81569,0939.81
8/28/20269.709.759.629.62405,4089.62
8/27/20269.649.799.639.70577,1799.70
8/26/20269.699.719.609.64368,7039.64
8/25/20269.719.729.629.68432,8449.68
8/24/20269.769.779.639.72409,6619.72
8/21/20269.889.929.659.76625,8039.76
8/20/20269.889.949.769.82752,0969.82
8/19/20269.709.859.689.81571,4369.81
8/18/20269.699.799.639.66510,3889.66
8/17/20269.749.809.609.70828,7759.70
8/14/20269.819.839.719.75407,8909.75
8/13/20269.689.889.689.85440,0559.85
8/12/20269.719.759.579.65467,4209.65
8/11/20269.689.809.629.76476,1359.76
8/10/20269.699.709.459.68590,1989.68
8/07/20269.719.949.609.762,010,2509.76
8/06/20269.479.739.289.711,297,1039.71
8/05/20269.709.719.479.48627,9139.48
8/04/20269.709.819.649.70858,9849.70
8/03/20269.589.769.569.72459,8779.72