Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.13	18.13	18.00	18.00	21,016	-0.11(-0.61%)
May 30, 2017	18.28	18.28	18.10	18.11	79,576	-0.18(-0.98%)
May 26, 2017	18.28	18.30	18.20	18.29	61,220	+0.02(+0.11%)
May 25, 2017	18.35	18.41	18.25	18.27	220,871	-0.05(-0.27%)
May 24, 2017	18.32	18.36	18.24	18.32	60,390	+0.02(+0.11%)
May 23, 2017	18.20	18.31	18.18	18.30	36,712	+0.14(+0.77%)
May 22, 2017	18.10	18.18	18.09	18.16	54,207	+0.14(+0.78%)
May 19, 2017	18.03	18.14	18.01	18.02	84,153	-0.07(-0.39%)
May 18, 2017	18.07	18.15	18.01	18.09	44,619	-0.01(-0.06%)
May 17, 2017	18.17	18.23	18.05	18.10	77,080	-0.14(-0.77%)
May 16, 2017	18.21	18.29	18.15	18.24	51,335	+0.04(+0.22%)
May 15, 2017	18.03	18.23	18.03	18.20	168,000	+0.17(+0.94%)
May 12, 2017	18.13	18.15	18.00	18.03	50,032	-0.12(-0.66%)
May 11, 2017	18.10	18.17	18.02	18.15	70,610	+0.01(+0.06%)
May 10, 2017	18.26	18.31	18.11	18.14	224,629	-0.26(-1.41%)
May 09, 2017	18.54	18.54	18.35	18.40	112,971	-0.14(-0.76%)
May 08, 2017	18.67	18.67	18.48	18.54	84,290	-0.11(-0.59%)
May 05, 2017	18.57	18.66	18.51	18.65	104,098	+0.09(+0.48%)
May 04, 2017	18.85	18.85	18.50	18.56	134,744	-0.32(-1.69%)
May 03, 2017	19.14	19.20	18.80	18.88	149,912	-0.34(-1.77%)
May 02, 2017	19.19	19.24	19.13	19.22	269,420	+0.05(+0.26%)
May 01, 2017	19.18	19.21	19.11	19.17	46,980	+0.01(+0.05%)
Apr 28, 2017	19.20	19.22	19.12	19.16	39,084	-0.01(-0.05%)
Apr 27, 2017	19.20	19.20	19.09	19.17	64,298	-0.01(-0.05%)
Apr 26, 2017	19.14	19.24	19.14	19.18	52,284	+0.06(+0.31%)
Apr 25, 2017	19.06	19.15	19.06	19.12	74,701	+0.04(+0.21%)
Apr 24, 2017	19.11	19.14	19.04	19.08	34,763	+0.05(+0.26%)
Apr 21, 2017	18.89	19.07	18.89	19.03	28,830	+0.12(+0.63%)
Apr 20, 2017	18.88	18.97	18.88	18.91	54,653	+0.00(+0.00%)
Apr 19, 2017	18.90	18.95	18.88	18.91	48,189	-0.04(-0.21%)
Apr 18, 2017	18.86	18.99	18.86	18.95	35,805	+0.02(+0.11%)
Apr 17, 2017	18.81	18.94	18.81	18.93	35,179	+0.12(+0.64%)
Apr 13, 2017	18.92	19.00	18.81	18.81	206,387	-0.12(-0.63%)
Apr 12, 2017	18.96	18.99	18.90	18.93	37,356	+0.02(+0.11%)
Apr 11, 2017	18.88	18.92	18.85	18.91	45,809	+0.04(+0.19%)
Apr 10, 2017	18.93	18.95	18.86	18.88	42,510	-0.00(-0.03%)
Apr 07, 2017	18.90	18.96	18.86	18.88	34,247	-0.04(-0.21%)
Apr 06, 2017	18.86	18.92	18.79	18.92	60,618	+0.13(+0.69%)
Apr 05, 2017	18.96	18.96	18.77	18.79	16,595	-0.13(-0.69%)
Apr 04, 2017	18.84	18.93	18.84	18.92	53,055	-0.00(-0.03%)
Apr 03, 2017	18.93	18.97	18.80	18.92	91,908	-0.35(-1.79%)
Mar 31, 2017	19.29	19.34	19.26	19.27	66,686	+0.05(+0.26%)
Mar 30, 2017	19.19	19.26	19.17	19.22	73,366	+0.09(+0.47%)
Mar 29, 2017	19.01	19.14	19.01	19.13	52,327	+0.11(+0.58%)
Mar 28, 2017	18.98	19.08	18.98	19.02	60,796	+0.10(+0.53%)
Mar 27, 2017	18.76	18.92	18.75	18.92	67,316	+0.01(+0.05%)
Mar 24, 2017	18.89	18.97	18.85	18.91	47,672	+0.05(+0.27%)
Mar 23, 2017	18.78	18.93	18.78	18.86	61,503	+0.07(+0.37%)
Mar 22, 2017	18.81	18.85	18.77	18.79	48,122	-0.06(-0.32%)
Mar 21, 2017	19.11	19.15	18.85	18.85	67,709	-0.30(-1.55%)
Mar 20, 2017	19.10	19.16	19.10	19.15	42,589	+0.06(+0.29%)
Mar 17, 2017	18.91	19.09	18.91	19.09	50,622	+0.18(+0.95%)
Mar 16, 2017	18.99	19.05	18.91	18.91	64,707	+0.00(+0.00%)
Mar 15, 2017	18.80	18.97	18.80	18.91	34,112	+0.12(+0.64%)
Mar 14, 2017	18.82	18.88	18.75	18.79	22,341	-0.07(-0.37%)
Mar 13, 2017	18.84	18.89	18.81	18.86	26,340	+0.06(+0.32%)
Mar 10, 2017	18.66	18.83	18.66	18.80	53,342	+0.18(+0.97%)
Mar 09, 2017	18.80	18.80	18.57	18.62	74,474	-0.20(-1.06%)
Mar 08, 2017	18.95	18.95	18.80	18.82	37,111	-0.10(-0.53%)
Mar 07, 2017	18.90	18.95	18.87	18.92	30,130	+0.01(+0.05%)
Mar 06, 2017	18.96	18.98	18.86	18.91	41,858	-0.06(-0.32%)
Mar 03, 2017	18.98	19.02	18.94	18.97	59,407	-0.05(-0.26%)
Mar 02, 2017	19.12	19.12	18.98	19.02	60,220	-0.13(-0.68%)

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.