Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.96	17.96	17.76	17.87	30,999	-0.05(-0.28%)
Nov 29, 2016	17.85	17.96	17.83	17.92	27,521	+0.04(+0.22%)
Nov 28, 2016	18.03	18.03	17.85	17.88	18,742	-0.12(-0.67%)
Nov 25, 2016	17.94	18.00	17.78	18.00	19,189	+0.27(+1.52%)
Nov 23, 2016		17.73	17.73	17.73	0	+0.03(+0.17%)
Nov 22, 2016	17.69	17.80	17.69	17.70	45,068	-0.02(-0.11%)
Nov 21, 2016	17.77	17.81	17.70	17.72	95,209	+0.03(+0.17%)
Nov 18, 2016	17.60	17.69	17.50	17.69	29,486	+0.13(+0.73%)
Nov 17, 2016	17.53	17.60	17.44	17.56	36,173	+0.12(+0.70%)
Nov 16, 2016	17.44	17.50	17.41	17.44	43,630	-0.01(-0.06%)
Nov 15, 2016	17.52	17.55	17.35	17.45	54,966	+0.04(+0.23%)
Nov 14, 2016	17.46	17.57	17.40	17.41	42,639	-0.05(-0.29%)
Nov 11, 2016	17.32	17.50	17.32	17.46	28,485	+0.10(+0.55%)
Nov 10, 2016	17.22	17.41	17.22	17.36	72,014	+0.22(+1.27%)
Nov 09, 2016	16.76	17.24	16.76	17.15	72,055	+0.25(+1.50%)
Nov 08, 2016	16.82	16.96	16.82	16.89	22,296	+0.08(+0.47%)
Nov 07, 2016	16.77	16.88	16.77	16.81	35,578	+0.18(+1.11%)
Nov 04, 2016	16.66	16.79	16.63	16.63	36,695	-0.02(-0.12%)
Nov 03, 2016	16.81	16.81	16.62	16.65	41,564	-0.20(-1.19%)
Nov 02, 2016	16.99	17.01	16.77	16.85	186,528	-0.17(-1.01%)
Nov 01, 2016	17.20	17.20	16.97	17.02	43,300	-0.21(-1.20%)
Oct 31, 2016	17.37	17.37	17.20	17.23	44,063	-0.11(-0.61%)
Oct 28, 2016	17.29	17.39	17.24	17.34	37,872	+0.01(+0.03%)
Oct 27, 2016	17.40	17.40	17.31	17.33	18,658	-0.04(-0.26%)
Oct 26, 2016	17.45	17.45	17.29	17.37	31,380	-0.11(-0.60%)
Oct 25, 2016	17.40	17.48	17.30	17.48	19,226	+0.06(+0.34%)
Oct 24, 2016	17.30	17.45	17.30	17.42	41,574	+0.15(+0.87%)
Oct 21, 2016	17.21	17.34	17.21	17.27	18,857	+0.07(+0.41%)
Oct 20, 2016	17.22	17.26	17.13	17.20	13,410	-0.09(-0.52%)
Oct 19, 2016	17.18	17.31	17.18	17.29	22,255	+0.10(+0.58%)
Oct 18, 2016	17.15	17.23	17.15	17.19	49,458	+0.05(+0.31%)
Oct 17, 2016	17.22	17.22	17.13	17.14	22,303	-0.09(-0.54%)
Oct 14, 2016	17.43	17.43	17.18	17.23	13,693	-0.16(-0.92%)
Oct 13, 2016	17.27	17.39	17.21	17.39	25,740	+0.03(+0.17%)
Oct 12, 2016	17.28	17.42	17.28	17.36	15,489	+0.01(+0.06%)
Oct 11, 2016	17.42	17.42	17.30	17.35	38,257	-0.05(-0.29%)
Oct 10, 2016	17.45	17.46	17.40	17.40	23,078	+0.03(+0.15%)
Oct 07, 2016	17.44	17.49	17.34	17.37	22,059	-0.04(-0.21%)
Oct 06, 2016	17.48	17.48	17.38	17.41	21,664	-0.09(-0.51%)
Oct 05, 2016	17.53	17.53	17.44	17.50	54,632	+0.06(+0.37%)
Oct 04, 2016	17.50	17.58	17.36	17.43	23,970	-0.02(-0.09%)
Oct 03, 2016	17.43	17.53	17.37	17.45	78,099	-0.35(-1.96%)
Sep 30, 2016	18.11	18.11	17.80	17.80	37,253	+0.02(+0.11%)
Sep 29, 2016	17.82	17.87	17.75	17.78	74,660	-0.00(-0.00%)
Sep 28, 2016	17.73	17.84	17.66	17.78	20,235	+0.05(+0.28%)
Sep 27, 2016	17.68	17.76	17.68	17.73	45,137	+0.04(+0.23%)
Sep 26, 2016	17.78	17.79	17.69	17.69	28,426	-0.07(-0.37%)
Sep 23, 2016	17.70	17.80	17.68	17.76	16,024	+0.01(+0.03%)
Sep 22, 2016	17.85	17.85	17.70	17.75	63,579	+0.06(+0.34%)
Sep 21, 2016	17.79	17.79	17.62	17.69	9,982	+0.03(+0.17%)
Sep 20, 2016	17.73	17.75	17.66	17.66	17,222	+0.09(+0.51%)
Sep 19, 2016	17.62	17.75	17.57	17.57	29,148	+0.08(+0.46%)
Sep 16, 2016	17.55	17.60	17.41	17.49	21,445	-0.05(-0.29%)
Sep 15, 2016	17.40	17.56	17.38	17.54	17,960	+0.17(+0.98%)
Sep 14, 2016	17.44	17.45	17.35	17.37	29,923	-0.02(-0.11%)
Sep 13, 2016	17.59	17.59	17.39	17.39	23,650	-0.22(-1.25%)
Sep 12, 2016	17.60	17.64	17.38	17.61	49,124	-0.10(-0.56%)
Sep 09, 2016	17.98	17.98	17.69	17.71	72,626	-0.33(-1.83%)
Sep 08, 2016	18.05	18.05	18.01	18.04	16,419	-0.03(-0.17%)
Sep 07, 2016	18.09	18.09	17.96	18.07	27,765	+0.00(+0.00%)
Sep 06, 2016	18.11	18.11	18.02	18.07	24,890	+0.00(+0.00%)
Sep 02, 2016	18.03	18.07	18.07	18.07	38,600	+0.09(+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.