Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.89	16.90	16.77	16.82	110,300	-0.07(-0.41%)
Jan 30, 2020	16.81	16.90	16.81	16.89	162,899	+0.01(+0.06%)
Jan 29, 2020	16.90	16.96	16.88	16.88	178,839	-0.03(-0.18%)
Jan 28, 2020	16.89	16.92	16.89	16.91	63,116	+0.07(+0.41%)
Jan 27, 2020	16.80	16.85	16.76	16.84	96,955	-0.07(-0.41%)
Jan 24, 2020	17.03	17.09	16.91	16.91	141,600	-0.12(-0.70%)
Jan 23, 2020	17.05	17.07	17.00	17.03	86,738	-0.04(-0.23%)
Jan 22, 2020	17.03	17.09	17.03	17.07	72,641	+0.07(+0.41%)
Jan 21, 2020	16.98	17.03	16.97	17.00	114,315	-0.04(-0.23%)
Jan 17, 2020	17.03	17.07	17.00	17.04	91,900	+0.02(+0.12%)
Jan 16, 2020	16.99	17.02	16.96	17.02	55,326	+0.09(+0.53%)
Jan 15, 2020	16.87	16.98	16.86	16.93	115,113	+0.06(+0.38%)
Jan 14, 2020	16.86	16.91	16.84	16.87	70,680	+0.03(+0.16%)
Jan 13, 2020	16.80	16.87	16.79	16.84	934,143	+0.04(+0.24%)
Jan 10, 2020	16.80	16.81	16.79	16.80	158,900	-0.01(-0.06%)
Jan 09, 2020	16.80	16.84	16.80	16.81	59,323	+0.02(+0.12%)
Jan 08, 2020	16.77	16.81	16.75	16.79	50,438	+0.01(+0.06%)
Jan 07, 2020	16.79	16.81	16.75	16.78	183,716	-0.01(-0.06%)
Jan 06, 2020	16.75	16.80	16.70	16.79	227,674	+0.04(+0.24%)
Jan 03, 2020	16.67	16.78	16.67	16.75	61,600	-0.02(-0.12%)
Jan 02, 2020	16.75	16.82	16.70	16.77	106,346	+0.02(+0.12%)
Dec 31, 2019	16.70	16.75	16.70	16.75	100,100	+0.03(+0.18%)
Dec 30, 2019	17.00	17.11	16.67	16.72	122,452	-0.40(-2.34%)
Dec 27, 2019	17.18	17.19	17.12	17.12	42,300	-0.05(-0.29%)
Dec 26, 2019	17.13	17.17	17.12	17.17	50,337	+0.01(+0.06%)
Dec 24, 2019	17.10	17.17	17.10	17.16	37,700	+0.03(+0.17%)
Dec 23, 2019	17.19	17.21	17.08	17.13	95,305	-0.13(-0.74%)
Dec 20, 2019	17.17	17.28	17.16	17.26	893,100	+0.05(+0.29%)
Dec 19, 2019	17.20	17.24	17.17	17.21	102,458	+0.01(+0.06%)
Dec 18, 2019	17.29	17.30	17.18	17.20	130,879	-0.06(-0.35%)
Dec 17, 2019	17.20	17.27	17.19	17.26	99,599	+0.07(+0.41%)
Dec 16, 2019	17.13	17.22	17.13	17.19	72,494	+0.10(+0.59%)
Dec 13, 2019	17.07	17.11	17.03	17.09	212,800	+0.03(+0.18%)
Dec 12, 2019	16.99	17.10	16.98	17.06	65,995	+0.06(+0.35%)
Dec 11, 2019	16.98	17.00	16.94	17.00	68,055	+0.04(+0.21%)
Dec 10, 2019	16.94	16.97	16.90	16.96	64,691	+0.04(+0.27%)
Dec 09, 2019	16.87	16.96	16.87	16.92	44,412	+0.03(+0.18%)
Dec 06, 2019	16.84	16.90	16.83	16.89	90,400	+0.07(+0.42%)
Dec 05, 2019	16.89	16.95	16.81	16.82	43,621	+0.01(+0.06%)
Dec 04, 2019	16.78	16.85	16.78	16.81	64,573	+0.07(+0.42%)
Dec 03, 2019	16.73	16.74	16.66	16.74	126,849	-0.05(-0.30%)
Dec 02, 2019	16.90	16.90	16.79	16.79	47,605	-0.08(-0.48%)
Nov 29, 2019	16.81	16.90	16.77	16.87	91,700	+0.06(+0.36%)
Nov 27, 2019	16.69	16.82	16.69	16.81	55,900	+0.16(+0.96%)
Nov 26, 2019	16.62	16.70	16.60	16.65	36,099	+0.01(+0.06%)
Nov 25, 2019	16.52	16.66	16.52	16.64	70,078	+0.13(+0.79%)
Nov 22, 2019	16.51	16.56	16.50	16.51	32,600	-0.04(-0.24%)
Nov 21, 2019	16.64	16.64	16.50	16.55	54,268	-0.03(-0.18%)
Nov 20, 2019	16.60	16.61	16.55	16.58	33,463	-0.03(-0.18%)
Nov 19, 2019	16.56	16.62	16.53	16.61	42,724	+0.08(+0.48%)
Nov 18, 2019	16.53	16.55	16.51	16.53	34,242	-0.02(-0.12%)
Nov 15, 2019	16.54	16.58	16.50	16.55	30,600	+0.00(+0.00%)
Nov 14, 2019	16.55	16.59	16.51	16.55	83,121	+0.01(+0.08%)
Nov 13, 2019	16.56	16.56	16.50	16.54	37,763	-0.02(-0.14%)
Nov 12, 2019	16.46	16.56	16.46	16.56	26,103	+0.10(+0.64%)
Nov 11, 2019	16.44	16.47	16.43	16.45	39,962	+0.00(+0.03%)
Nov 08, 2019	16.44	16.50	16.44	16.45	93,500	+0.00(+0.00%)
Nov 07, 2019	16.56	16.56	16.43	16.45	70,599	-0.10(-0.60%)
Nov 06, 2019	16.51	16.55	16.46	16.55	45,204	+0.08(+0.49%)
Nov 05, 2019	16.49	16.54	16.47	16.47	45,413	-0.03(-0.18%)
Nov 04, 2019	16.50	16.53	16.48	16.50	137,711	+0.02(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.