Vaneck Bdc Income ETF (NY: BIZD )

16.54 +0.15 (+0.91%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.162 8.162 8.022 8.022 82,658 +0.01(+0.11%)
Sep 29, 2016 8.031 8.054 7.997 8.013 165,659 -0.00(-0.00%)
Sep 28, 2016 7.992 8.040 7.959 8.013 44,898 +0.02(+0.28%)
Sep 27, 2016 7.968 8.004 7.968 7.991 100,152 +0.02(+0.23%)
Sep 26, 2016 8.013 8.019 7.973 7.973 63,073 -0.03(-0.37%)
Sep 23, 2016 7.977 8.022 7.968 8.002 35,554 +0.00(+0.03%)
Sep 22, 2016 8.045 8.045 7.978 8.000 141,072 +0.03(+0.34%)
Sep 21, 2016 8.018 8.018 7.941 7.973 22,148 +0.01(+0.17%)
Sep 20, 2016 7.991 7.999 7.959 7.959 38,213 +0.04(+0.51%)
Sep 19, 2016 7.941 8.000 7.919 7.919 64,675 +0.04(+0.46%)
Sep 16, 2016 7.910 7.932 7.845 7.882 47,583 -0.02(-0.29%)
Sep 15, 2016 7.840 7.915 7.833 7.905 39,850 +0.08(+0.98%)
Sep 14, 2016 7.862 7.867 7.819 7.828 66,394 -0.01(-0.11%)
Sep 13, 2016 7.928 7.928 7.837 7.837 52,475 -0.10(-1.25%)
Sep 12, 2016 7.932 7.950 7.834 7.937 108,998 -0.05(-0.56%)
Sep 09, 2016 8.103 8.103 7.973 7.982 161,146 -0.15(-1.83%)
Sep 08, 2016 8.135 8.135 8.117 8.130 36,431 -0.01(-0.17%)
Sep 07, 2016 8.153 8.153 8.096 8.144 61,606 +0.00(+0.00%)
Sep 06, 2016 8.162 8.162 8.121 8.144 55,227 +0.00(+0.00%)
Sep 02, 2016 8.126 8.144 8.144 8.144 85,647 +0.04(+0.50%)
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.