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 (%)
May 31, 2018 8.739 8.776 8.724 8.760 40,433 -0.01(-0.06%)
May 30, 2018 8.742 8.776 8.739 8.766 42,752 +0.03(+0.33%)
May 29, 2018 8.755 8.755 8.709 8.737 73,924 -0.02(-0.27%)
May 25, 2018 8.760 8.760 8.760 0 +0.02(+0.21%)
May 24, 2018 8.750 8.760 8.708 8.742 48,798 -0.01(-0.15%)
May 23, 2018 8.708 8.760 8.698 8.755 85,396 +0.01(+0.12%)
May 22, 2018 8.719 8.745 8.692 8.745 80,671 +0.02(+0.18%)
May 21, 2018 8.719 8.734 8.708 8.729 82,394 +0.01(+0.12%)
May 18, 2018 8.656 8.719 8.656 8.719 42,676 +0.06(+0.66%)
May 17, 2018 8.635 8.708 8.635 8.661 43,830 +0.00(+0.00%)
May 16, 2018 8.656 8.692 8.638 8.661 137,232 +0.03(+0.30%)
May 15, 2018 8.661 8.666 8.609 8.635 45,857 -0.03(-0.36%)
May 14, 2018 8.682 8.682 8.651 8.666 136,077 +0.02(+0.24%)
May 11, 2018 8.630 8.656 8.630 8.645 56,564 +0.02(+0.18%)
May 10, 2018 8.604 8.635 8.588 8.630 87,545 +0.05(+0.61%)
May 09, 2018 8.572 8.588 8.538 8.577 79,006 +0.01(+0.06%)
May 08, 2018 8.541 8.577 8.536 8.572 57,333 +0.03(+0.31%)
May 07, 2018 8.483 8.546 8.473 8.546 163,331 +0.08(+0.93%)
May 04, 2018 8.373 8.478 8.373 8.468 88,518 +0.05(+0.62%)
May 03, 2018 8.379 8.420 8.363 8.415 58,888 +0.02(+0.25%)
May 02, 2018 8.388 8.426 8.363 8.394 113,990 +0.01(+0.12%)
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.