Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.725 7.739 7.609 7.672 418,931 -0.05(-0.60%)
Oct 29, 2020 7.698 7.753 7.623 7.719 161,160 +0.02(+0.27%)
Oct 28, 2020 7.862 7.872 7.695 7.698 1,113,500 -0.25(-3.09%)
Oct 27, 2020 7.951 7.991 7.937 7.944 106,306 +0.03(+0.34%)
Oct 26, 2020 7.971 8.005 7.896 7.916 270,813 -0.14(-1.69%)
Oct 23, 2020 7.991 8.067 7.991 8.053 96,417 +0.06(+0.77%)
Oct 22, 2020 8.012 8.012 7.937 7.991 98,330 +0.02(+0.26%)
Oct 21, 2020 7.971 8.012 7.957 7.971 189,224 -0.02(-0.26%)
Oct 20, 2020 7.991 8.039 7.978 7.991 119,087 +0.02(+0.24%)
Oct 19, 2020 8.148 8.148 7.964 7.973 184,354 -0.11(-1.41%)
Oct 16, 2020 8.121 8.153 8.087 8.087 103,743 -0.04(-0.50%)
Oct 15, 2020 8.121 8.153 8.101 8.128 129,111 -0.02(-0.25%)
Oct 14, 2020 8.114 8.210 8.114 8.148 113,011 +0.03(+0.34%)
Oct 13, 2020 8.148 8.189 8.114 8.121 290,575 -0.06(-0.71%)
Oct 12, 2020 8.312 8.312 8.163 8.179 133,098 -0.11(-1.28%)
Oct 09, 2020 8.340 8.353 8.264 8.285 114,587 -0.03(-0.33%)
Oct 08, 2020 8.244 8.326 8.244 8.312 236,921 +0.07(+0.83%)
Oct 07, 2020 8.319 8.319 8.196 8.244 258,930 +0.05(+0.67%)
Oct 06, 2020 8.251 8.305 8.189 8.189 95,189 -0.06(-0.74%)
Oct 05, 2020 8.264 8.353 8.251 8.251 173,751 -0.01(-0.17%)
Oct 02, 2020 8.060 8.292 8.060 8.264 123,525 +0.05(+0.66%)
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.