Barings Corporate Investors Common Stock (MCI)

Historical Prices For Barings Corporate Investors Common Stock (MCI)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	21.65	21.72	21.34	21.36	17,695	21.36
9/04/2025	21.78	21.78	21.16	21.38	18,386	21.38
9/03/2025	21.84	21.84	21.54	21.65	11,590	21.65
9/02/2025	21.80	21.84	21.51	21.78	26,318	21.78
8/29/2025	21.67	21.88	21.49	21.84	19,272	21.84
8/28/2025	21.69	21.90	21.49	21.76	52,440	21.36
8/27/2025	21.54	21.71	21.44	21.63	19,308	21.23
8/26/2025	21.39	21.60	21.37	21.54	20,838	21.14
8/25/2025	21.18	21.49	21.18	21.37	16,726	20.98
8/22/2025	20.83	21.61	20.65	21.13	60,080	20.74
8/21/2025	20.60	20.80	20.50	20.65	29,725	20.27
8/20/2025	20.75	20.89	20.50	20.50	43,218	20.12
8/19/2025	20.32	20.88	20.32	20.75	15,386	20.37
8/18/2025	20.30	20.65	20.26	20.46	28,258	20.08
8/15/2025	20.30	20.56	20.16	20.28	28,258	19.91
8/14/2025	20.49	20.51	20.21	20.29	19,277	19.92
8/13/2025	20.56	20.78	20.26	20.47	46,536	20.09
8/12/2025	20.62	21.07	20.50	20.55	51,767	20.17
8/11/2025	20.45	20.70	20.39	20.62	22,618	20.24
8/08/2025	20.61	20.75	20.20	20.34	16,878	19.97
8/07/2025	20.56	20.83	20.00	20.64	10,679	20.26
8/06/2025	20.47	20.66	20.16	20.55	25,490	20.17
8/05/2025	20.88	20.88	20.16	20.34	43,560	19.97
8/04/2025	20.70	20.93	20.66	20.69	10,990	20.31
8/01/2025	20.80	21.07	20.66	20.66	16,686	20.28
7/31/2025	20.80	21.20	20.80	20.98	8,562	20.59
7/30/2025	21.20	21.20	20.56	20.64	50,631	20.26
7/29/2025	21.10	21.18	20.93	21.17	20,811	20.78
7/28/2025	20.88	21.20	20.71	20.87	23,924	20.49
7/25/2025	20.90	21.07	20.67	20.88	14,820	20.50
7/24/2025	20.85	21.10	20.65	20.88	8,309	20.50
7/23/2025	20.98	21.10	20.60	20.84	21,945	20.46
7/22/2025	20.66	21.07	20.60	20.75	25,890	20.37
7/21/2025	21.35	21.56	20.75	20.81	53,094	20.43
7/18/2025	21.41	21.66	21.25	21.61	16,518	21.21
7/17/2025	21.25	21.60	21.05	21.38	19,706	20.99
7/16/2025	21.18	21.79	20.99	21.25	22,691	20.86
7/15/2025	21.75	21.78	20.84	21.39	20,605	21.00
7/14/2025	21.82	21.87	21.45	21.55	21,336	21.15
7/11/2025	21.60	21.98	21.45	21.80	15,185	21.40
7/10/2025	21.51	21.85	21.50	21.72	12,840	21.32
7/09/2025	21.37	21.91	21.37	21.51	10,612	21.11
7/08/2025	21.26	21.65	21.18	21.37	16,493	20.98
7/07/2025	21.65	21.81	21.20	21.30	32,238	20.91
7/03/2025	21.94	21.96	21.49	21.62	27,004	21.22
7/02/2025	21.77	21.97	21.50	21.92	25,454	21.52
7/01/2025	21.61	21.87	21.43	21.77	18,403	21.37
6/30/2025	21.25	21.95	21.25	21.66	28,526	21.26
6/27/2025	21.52	21.52	20.80	21.25	17,273	20.86
6/26/2025	20.81	21.85	20.40	21.50	72,212	21.10
6/25/2025	21.25	21.44	20.61	20.78	38,023	20.40
6/24/2025	20.85	21.50	20.85	21.21	16,680	20.82
6/23/2025	21.01	21.03	20.61	20.84	17,728	20.46
6/20/2025	21.32	21.47	21.09	21.16	36,761	20.77
6/18/2025	20.71	21.00	20.52	21.00	29,524	20.61
6/17/2025	21.08	21.08	20.57	20.91	17,277	20.53
6/16/2025	21.00	21.57	20.77	21.06	62,163	20.67
6/13/2025	21.14	21.47	20.59	21.03	95,142	20.64
6/12/2025	19.53	21.22	19.53	20.85	147,741	20.47
6/11/2025	19.41	19.63	19.33	19.52	32,048	19.16
6/10/2025	19.45	19.55	19.40	19.50	37,426	19.14
6/09/2025	19.64	19.71	19.30	19.42	31,717	19.06
6/06/2025	19.61	19.83	19.31	19.56	16,564	19.20