Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	11.59	11.68	11.52	11.68	32,500	+0.02(+0.17%)
Jul 30, 2020	11.50	11.67	11.48	11.66	45,600	-0.02(-0.17%)
Jul 29, 2020	11.54	11.68	11.47	11.68	54,569	+0.08(+0.69%)
Jul 28, 2020	11.49	11.60	11.46	11.60	52,546	+0.12(+1.05%)
Jul 27, 2020	11.65	11.65	11.46	11.48	63,295	-0.13(-1.14%)
Jul 24, 2020	11.68	11.77	11.59	11.61	68,700	-0.23(-1.92%)
Jul 23, 2020	11.86	11.93	11.71	11.84	129,516	+0.02(+0.17%)
Jul 22, 2020	11.70	11.84	11.65	11.82	80,833	+0.14(+1.20%)
Jul 21, 2020	11.54	11.71	11.54	11.68	38,524	+0.12(+1.04%)
Jul 20, 2020	11.54	11.59	11.46	11.56	115,228	-0.05(-0.43%)
Jul 17, 2020	11.65	11.69	11.55	11.61	49,900	+0.03(+0.26%)
Jul 16, 2020	11.51	11.71	11.51	11.58	53,571	-0.03(-0.26%)
Jul 15, 2020	11.40	11.69	11.40	11.61	82,529	+0.21(+1.84%)
Jul 14, 2020	11.23	11.40	11.19	11.40	46,372	+0.18(+1.60%)
Jul 13, 2020	11.26	11.48	11.22	11.22	98,543	+0.00(+0.00%)
Jul 10, 2020	10.99	11.29	10.96	11.22	72,100	+0.19(+1.72%)
Jul 09, 2020	11.33	11.43	11.03	11.03	128,355	-0.34(-2.99%)
Jul 08, 2020	11.55	11.55	11.30	11.37	131,519	-0.06(-0.52%)
Jul 07, 2020	11.60	11.60	11.32	11.43	100,937	-0.14(-1.21%)
Jul 06, 2020	11.77	11.86	11.46	11.57	399,566	-0.04(-0.34%)
Jul 02, 2020	11.78	11.92	11.61	11.61	68,000	+0.01(+0.09%)
Jul 01, 2020	11.76	11.82	11.60	11.60	94,758	-0.55(-4.53%)
Jun 30, 2020	12.00	12.23	11.96	12.15	127,307	+0.15(+1.25%)
Jun 29, 2020	12.03	12.03	11.76	12.00	178,028	+0.16(+1.35%)
Jun 26, 2020	11.97	11.97	11.73	11.84	129,700	-0.13(-1.09%)
Jun 25, 2020	11.75	12.03	11.75	11.97	64,892	+0.16(+1.35%)
Jun 24, 2020	12.00	12.05	11.62	11.81	116,816	-0.31(-2.56%)
Jun 23, 2020	12.21	12.30	12.05	12.12	75,004	-0.07(-0.57%)
Jun 22, 2020	12.31	12.31	12.04	12.19	142,346	-0.12(-0.97%)
Jun 19, 2020	12.41	12.56	12.18	12.31	78,500	-0.03(-0.24%)
Jun 18, 2020	12.37	12.50	12.28	12.34	71,800	-0.06(-0.48%)
Jun 17, 2020	12.65	12.74	12.40	12.40	49,995	-0.26(-2.05%)
Jun 16, 2020	12.94	13.04	12.66	12.66	155,707	+0.05(+0.44%)
Jun 15, 2020	12.25	12.69	12.04	12.61	89,618	+0.09(+0.68%)
Jun 12, 2020	12.50	12.62	12.11	12.52	62,300	+0.54(+4.51%)
Jun 11, 2020	12.17	12.34	11.85	11.98	194,198	-0.77(-6.04%)
Jun 10, 2020	13.27	13.27	12.55	12.75	156,873	-0.49(-3.70%)
Jun 09, 2020	13.41	13.41	13.02	13.24	182,539	-0.20(-1.49%)
Jun 08, 2020	12.95	13.44	12.95	13.44	146,306	+0.69(+5.41%)
Jun 05, 2020	13.17	13.17	12.35	12.75	179,500	+0.02(+0.16%)
Jun 04, 2020	12.64	12.73	12.52	12.73	79,115	+0.04(+0.32%)
Jun 03, 2020	12.40	12.79	12.40	12.69	345,952	+0.31(+2.50%)
Jun 02, 2020	12.40	12.40	12.20	12.38	151,775	+0.10(+0.81%)
Jun 01, 2020	12.05	12.42	12.00	12.28	121,526	+0.25(+2.08%)
May 29, 2020	12.00	12.20	11.85	12.03	84,300	-0.08(-0.66%)
May 28, 2020	12.61	12.61	12.04	12.11	205,120	-0.29(-2.34%)
May 27, 2020	12.55	12.55	12.11	12.40	148,102	+0.17(+1.39%)
May 26, 2020	12.10	12.34	12.10	12.23	144,550	+0.49(+4.17%)
May 22, 2020	11.68	11.77	11.60	11.74	57,100	+0.09(+0.77%)
May 21, 2020	11.44	11.66	11.44	11.65	301,650	+0.23(+2.01%)
May 20, 2020	11.76	11.76	11.32	11.42	117,362	+0.15(+1.33%)
May 19, 2020	11.12	11.38	11.07	11.27	133,857	+0.19(+1.71%)
May 18, 2020	10.97	11.23	10.86	11.08	124,581	+0.33(+3.07%)
May 15, 2020	10.50	10.81	10.50	10.75	111,000	+0.17(+1.61%)
May 14, 2020	10.09	10.65	9.920	10.58	131,692	+0.16(+1.54%)
May 13, 2020	10.82	10.82	10.16	10.42	154,183	-0.39(-3.61%)
May 12, 2020	10.90	11.07	10.81	10.81	73,816	-0.04(-0.37%)
May 11, 2020	10.72	10.97	10.67	10.85	325,159	-0.04(-0.37%)
May 08, 2020	10.81	11.00	10.77	10.89	132,500	+0.17(+1.59%)
May 07, 2020	10.64	10.91	10.57	10.72	123,450	+0.27(+2.58%)
May 06, 2020	10.49	10.60	10.19	10.45	126,269	+0.15(+1.46%)
May 05, 2020	10.50	10.75	10.15	10.30	708,653	+0.26(+2.59%)
May 04, 2020	10.14	10.23	9.850	10.04	212,563	-0.24(-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.