Vaneck Bdc Income ETF (NY: BIZD )

16.55 +0.16 (+0.98%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.258 8.258 8.166 8.216 67,421 -0.02(-0.28%)
Nov 29, 2016 8.207 8.257 8.198 8.239 59,857 +0.02(+0.22%)
Nov 28, 2016 8.290 8.290 8.207 8.221 40,763 -0.06(-0.67%)
Nov 25, 2016 8.248 8.276 8.175 8.276 41,735 +0.12(+1.52%)
Nov 23, 2016 8.152 8.152 8.152 0 +0.01(+0.17%)
Nov 22, 2016 8.133 8.184 8.133 8.138 98,021 -0.01(-0.11%)
Nov 21, 2016 8.170 8.189 8.138 8.147 207,076 +0.01(+0.17%)
Nov 18, 2016 8.092 8.133 8.046 8.133 64,131 +0.06(+0.73%)
Nov 17, 2016 8.060 8.092 8.020 8.075 78,675 +0.06(+0.70%)
Nov 16, 2016 8.018 8.046 8.005 8.018 94,893 -0.00(-0.06%)
Nov 15, 2016 8.055 8.069 7.977 8.023 119,549 +0.02(+0.23%)
Nov 14, 2016 8.028 8.078 8.000 8.005 92,738 -0.02(-0.29%)
Nov 11, 2016 7.963 8.046 7.963 8.028 61,954 +0.04(+0.55%)
Nov 10, 2016 7.917 8.005 7.917 7.984 156,628 +0.10(+1.27%)
Nov 09, 2016 7.706 7.926 7.706 7.884 156,717 +0.12(+1.50%)
Nov 08, 2016 7.733 7.799 7.733 7.767 48,493 +0.04(+0.47%)
Nov 07, 2016 7.710 7.761 7.710 7.731 77,381 +0.08(+1.11%)
Nov 04, 2016 7.660 7.721 7.645 7.646 79,810 -0.01(-0.12%)
Nov 03, 2016 7.729 7.729 7.641 7.655 90,400 -0.09(-1.19%)
Nov 02, 2016 7.812 7.821 7.710 7.747 405,693 -0.08(-1.01%)
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.