Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.125 8.260 8.024 8.145 124,505 -0.05(-0.66%)
May 28, 2020 8.538 8.538 8.152 8.199 302,948 -0.20(-2.34%)
May 27, 2020 8.497 8.497 8.199 8.396 218,737 +0.12(+1.39%)
May 26, 2020 8.193 8.355 8.193 8.281 213,490 +0.33(+4.17%)
May 22, 2020 7.908 7.969 7.854 7.949 84,332 +0.06(+0.77%)
May 21, 2020 7.746 7.895 7.746 7.888 445,517 +0.16(+2.01%)
May 20, 2020 7.962 7.962 7.665 7.732 173,336 +0.10(+1.33%)
May 19, 2020 7.529 7.709 7.499 7.631 197,698 +0.13(+1.71%)
May 18, 2020 7.428 7.604 7.353 7.502 183,998 +0.22(+3.07%)
May 15, 2020 7.109 7.317 7.109 7.279 163,939 +0.12(+1.61%)
May 14, 2020 6.832 7.214 6.717 7.163 194,500 +0.11(+1.54%)
May 13, 2020 7.326 7.326 6.879 7.055 227,718 -0.26(-3.61%)
May 12, 2020 7.380 7.498 7.319 7.319 109,021 -0.03(-0.37%)
May 11, 2020 7.258 7.431 7.224 7.346 480,238 -0.03(-0.37%)
May 08, 2020 7.319 7.448 7.292 7.373 195,693 +0.12(+1.59%)
May 07, 2020 7.204 7.389 7.157 7.258 182,327 +0.18(+2.58%)
May 06, 2020 7.103 7.177 6.899 7.075 186,491 +0.10(+1.46%)
May 05, 2020 7.109 7.279 6.874 6.974 1,046,634 +0.18(+2.59%)
May 04, 2020 6.866 6.927 6.669 6.798 313,941 -0.16(-2.33%)
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.