Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.945 6.952 6.752 6.913 613,744 -0.12(-1.73%)
Apr 29, 2020 6.836 7.079 6.804 7.034 573,297 +0.39(+5.84%)
Apr 28, 2020 6.996 7.118 6.643 6.647 270,731 -0.11(-1.57%)
Apr 27, 2020 6.464 6.893 6.464 6.752 441,841 +0.33(+5.19%)
Apr 24, 2020 6.150 6.477 6.150 6.419 371,308 +0.29(+4.71%)
Apr 23, 2020 6.092 6.169 5.964 6.130 356,345 +0.08(+1.24%)
Apr 22, 2020 6.169 6.220 6.002 6.055 172,637 -0.02(-0.29%)
Apr 21, 2020 6.085 6.207 5.996 6.073 409,206 -0.18(-2.87%)
Apr 20, 2020 6.393 6.459 6.169 6.252 183,128 -0.25(-3.85%)
Apr 17, 2020 6.688 6.720 6.400 6.502 257,935 +0.13(+2.01%)
Apr 16, 2020 6.573 6.624 6.306 6.374 263,576 -0.14(-2.17%)
Apr 15, 2020 6.605 6.605 6.400 6.515 541,890 -0.41(-5.93%)
Apr 14, 2020 6.874 6.945 6.663 6.925 270,584 +0.21(+3.15%)
Apr 13, 2020 6.797 6.823 6.297 6.714 465,848 -0.04(-0.57%)
Apr 09, 2020 6.323 7.031 6.323 6.752 953,457 +0.61(+9.86%)
Apr 08, 2020 5.823 6.348 5.823 6.146 328,587 +0.44(+7.70%)
Apr 07, 2020 5.669 5.983 5.540 5.707 338,845 +0.48(+9.20%)
Apr 06, 2020 5.143 5.540 5.143 5.226 367,943 +0.33(+6.68%)
Apr 03, 2020 5.136 5.233 4.758 4.899 363,823 -0.24(-4.73%)
Apr 02, 2020 5.316 5.452 5.080 5.142 185,944 -0.16(-3.03%)
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.