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 (%)
Oct 30, 2020 8.157 8.171 8.035 8.101 396,760 -0.05(-0.60%)
Oct 29, 2020 8.128 8.186 8.049 8.150 152,631 +0.02(+0.27%)
Oct 28, 2020 8.301 8.312 8.125 8.128 1,054,572 -0.26(-3.09%)
Oct 27, 2020 8.395 8.438 8.380 8.388 100,680 +0.03(+0.34%)
Oct 26, 2020 8.416 8.452 8.337 8.359 256,481 -0.14(-1.69%)
Oct 23, 2020 8.438 8.517 8.438 8.503 91,314 +0.06(+0.77%)
Oct 22, 2020 8.460 8.460 8.380 8.438 93,127 +0.02(+0.26%)
Oct 21, 2020 8.416 8.460 8.402 8.416 179,209 -0.02(-0.26%)
Oct 20, 2020 8.438 8.488 8.424 8.438 112,784 +0.02(+0.24%)
Oct 19, 2020 8.604 8.604 8.409 8.418 174,598 -0.12(-1.41%)
Oct 16, 2020 8.575 8.608 8.539 8.539 98,253 -0.04(-0.50%)
Oct 15, 2020 8.575 8.609 8.553 8.582 122,278 -0.02(-0.25%)
Oct 14, 2020 8.568 8.669 8.568 8.604 107,031 +0.03(+0.34%)
Oct 13, 2020 8.604 8.647 8.568 8.575 275,197 -0.06(-0.71%)
Oct 12, 2020 8.777 8.777 8.619 8.636 126,054 -0.11(-1.28%)
Oct 09, 2020 8.806 8.820 8.726 8.748 108,522 -0.03(-0.33%)
Oct 08, 2020 8.705 8.791 8.705 8.777 224,382 +0.07(+0.83%)
Oct 07, 2020 8.784 8.784 8.654 8.705 245,227 +0.06(+0.67%)
Oct 06, 2020 8.712 8.770 8.647 8.647 90,151 -0.06(-0.74%)
Oct 05, 2020 8.726 8.820 8.712 8.712 164,556 -0.01(-0.17%)
Oct 02, 2020 8.510 8.755 8.510 8.726 116,988 +0.06(+0.67%)
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.