MidCap Financial Investment Corporation - Closed End Fund (MFIC)

9.9800
-0.0100 (-0.10%)
NASDAQ· Last Trade: Jul 7th, 4:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20269.9810.159.989.99413,1239.99
7/02/202610.1110.259.959.98389,2199.98
7/01/202610.1010.2410.0910.12370,22310.12
6/30/20269.9710.169.9710.08665,98710.08
6/29/20269.9810.079.8410.06477,30210.06
6/26/20269.759.959.759.91426,7149.91
6/25/20269.839.949.649.80782,2729.80
6/24/20269.919.989.749.80721,7069.80
6/23/20269.709.999.709.88569,7349.88
6/22/20269.9310.029.739.74548,2459.74
6/18/202610.0010.039.849.931,006,3319.93
6/17/202610.1110.199.849.91903,6669.91
6/16/202610.0610.2210.0510.11579,37210.11
6/15/202610.2810.3410.0410.06711,06710.06
6/12/202610.3110.3210.0610.17514,89710.17
6/11/202610.2710.3510.2010.28576,43710.28
6/10/202610.3610.5110.2210.23428,68010.23
6/09/202610.2510.5010.2210.34583,37910.34
6/08/202610.4810.6310.2910.53595,64310.22
6/05/202610.8410.9710.4610.48508,41610.17
6/04/202610.4510.8410.4510.81353,32210.49
6/03/202610.8010.8410.3810.401,095,69910.09
6/02/202610.9610.9610.8510.87363,28510.55
6/01/202610.8911.0210.8510.94420,73610.62
5/29/20260.0011.0210.7910.88436,88410.56
5/28/202610.8010.9310.7510.84471,37410.52
5/27/202610.7310.8810.7310.83739,13110.51
5/26/202610.6510.9010.6010.71596,94810.39
5/22/202610.7010.7910.5410.60671,30510.29
5/21/202610.6910.8210.5510.651,229,32510.34
5/20/202610.5310.7410.4810.70561,62210.38
5/19/202610.7010.7210.5210.54550,40410.23
5/18/202610.9711.0010.7110.72483,10610.40
5/15/202610.9411.1010.9011.02544,41410.70
5/14/202611.1211.1710.9610.98599,40310.66
5/13/202611.1511.2311.0111.01583,16110.69
5/12/202611.1511.2511.0311.15766,50510.82
5/11/202611.7511.7511.1011.101,381,45510.77
5/08/202611.9011.9411.6611.68735,32611.34
5/07/202611.7712.0311.4911.85658,73911.50
5/06/202612.2512.2611.9312.07718,05611.71
5/05/202612.0812.2411.9112.23858,82711.87
5/04/202611.9512.1411.9412.12747,16411.76
5/01/202611.9311.9811.8011.94616,32911.59
4/30/202611.4111.8411.4111.81658,43711.46
4/29/202611.5711.6011.3611.44351,71611.10
4/28/202611.4111.6011.3811.58385,28011.24
4/27/202611.3311.4611.2911.43467,55911.09
4/24/202611.3511.4911.3011.32452,62210.99
4/23/202611.7911.7911.2911.35411,56911.02
4/22/202611.6211.7111.4611.51531,17411.17
4/21/202611.8211.8411.5211.53588,95411.19
4/20/202611.7811.9011.7611.83475,80711.48
4/17/202611.7611.9711.7611.881,109,94411.53
4/16/202611.7411.7911.5611.71917,91211.37
4/15/202611.7011.7611.4611.711,573,90511.37
4/14/202611.8011.8411.5011.711,564,09811.37
4/13/202611.6111.8011.4511.78914,50611.43
4/10/202611.6511.7611.6111.691,164,13511.35
4/09/202611.6611.7411.5811.621,237,52111.28
4/08/202611.7311.8811.6111.691,111,99811.35
4/07/202611.5211.7111.4411.541,574,32311.20