Barings Corporate Investors Common Stock (MCI)

Historical Prices For Barings Corporate Investors Common Stock (MCI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	20.72	20.94	20.61	20.68	14,551	20.68
12/02/2025	20.68	20.80	20.60	20.65	11,683	20.65
12/01/2025	21.00	21.00	20.68	20.85	23,043	20.85
11/28/2025	20.82	20.99	20.50	20.85	8,967	20.85
11/26/2025	20.83	20.99	20.39	20.99	21,127	20.99
11/25/2025	20.75	21.33	20.50	21.01	19,637	21.01
11/24/2025	20.73	21.21	20.44	20.73	11,464	20.73
11/21/2025	20.96	21.15	20.68	20.92	14,183	20.92
11/20/2025	20.92	21.26	20.63	20.96	16,169	20.96
11/19/2025	21.19	21.33	20.48	20.62	24,085	20.62
11/18/2025	21.00	21.36	21.00	21.17	16,655	21.17
11/17/2025	20.91	21.38	20.91	21.10	14,691	21.10
11/14/2025	21.37	21.50	20.70	21.33	66,713	21.33
11/13/2025	20.35	21.29	20.25	21.29	56,672	21.29
11/12/2025	20.25	20.43	20.15	20.18	13,638	20.18
11/11/2025	20.28	20.40	20.17	20.21	21,531	20.21
11/10/2025	20.10	20.40	20.10	20.15	27,310	20.15
11/07/2025	20.29	20.39	20.01	20.10	24,821	20.10
11/06/2025	20.00	20.23	19.84	20.09	8,781	20.09
11/05/2025	20.50	20.89	19.99	20.01	36,073	20.01
11/04/2025	20.60	20.75	20.50	20.51	22,439	20.51
11/03/2025	20.71	21.28	20.50	20.76	40,827	20.76
10/31/2025	21.17	21.30	20.98	21.08	41,651	20.68
10/30/2025	20.68	21.26	20.66	21.17	49,832	20.77
10/29/2025	20.52	20.79	20.50	20.69	47,540	20.30
10/28/2025	20.42	20.60	20.40	20.52	19,077	20.13
10/27/2025	20.50	20.56	20.35	20.52	39,998	20.13
10/24/2025	20.50	20.75	20.05	20.56	37,583	20.17
10/23/2025	20.46	20.50	20.02	20.35	16,097	19.96
10/22/2025	20.27	20.50	20.05	20.28	15,057	19.90
10/21/2025	20.17	20.50	20.17	20.27	36,768	19.89
10/20/2025	19.95	20.38	19.95	20.25	40,366	19.87
10/17/2025	19.84	20.22	19.75	19.94	16,939	19.56
10/16/2025	20.13	20.22	19.80	20.01	16,399	19.63
10/15/2025	19.90	20.14	19.80	19.99	12,513	19.61
10/14/2025	19.95	20.22	19.57	19.95	19,246	19.57
10/13/2025	19.85	20.22	19.55	19.96	27,618	19.58
10/10/2025	20.17	20.30	19.50	19.62	44,332	19.25
10/09/2025	20.09	20.66	19.91	20.17	21,766	19.79
10/08/2025	20.16	20.70	20.10	20.10	42,716	19.72
10/07/2025	20.30	20.52	20.18	20.25	39,895	19.87
10/06/2025	20.67	20.67	20.30	20.32	40,386	19.93
10/03/2025	20.55	20.82	20.48	20.68	23,249	20.29
10/02/2025	20.80	20.82	20.44	20.48	36,814	20.09
10/01/2025	20.71	20.82	20.47	20.82	11,041	20.43
9/30/2025	20.61	20.76	20.48	20.76	18,285	20.37
9/29/2025	20.59	20.78	20.45	20.60	14,585	20.21
9/26/2025	20.44	21.07	20.31	20.73	20,192	20.34
9/25/2025	20.56	20.85	20.26	20.44	23,518	20.05
9/24/2025	20.61	20.90	20.33	20.34	16,244	19.95
9/23/2025	20.77	21.12	20.15	20.45	47,909	20.06
9/22/2025	21.59	22.11	20.59	20.68	105,450	20.29
9/19/2025	22.43	22.56	21.51	21.60	60,134	21.19
9/18/2025	22.73	23.00	22.36	22.43	17,969	22.00
9/17/2025	22.95	23.00	22.39	22.84	43,985	22.41
9/16/2025	22.82	22.95	22.47	22.87	33,451	22.44
9/15/2025	22.79	22.85	22.04	22.83	24,956	22.40
9/12/2025	22.50	22.85	21.61	22.75	79,125	22.32
9/11/2025	21.24	22.19	21.24	22.19	56,062	21.77
9/10/2025	21.31	21.50	21.18	21.31	10,207	20.91
9/09/2025	21.32	21.32	21.02	21.25	15,700	20.85
9/08/2025	21.36	21.47	21.12	21.32	27,869	20.92
9/05/2025	21.65	21.72	21.34	21.36	17,695	20.95
9/04/2025	21.78	21.78	21.16	21.38	18,386	20.97