Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Bdc Income ETF (NY: BIZD )

16.97 -0.04 (-0.22%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.838 8.838 8.756 8.766 118,270 -0.07(-0.82%)
Jan 30, 2017 8.862 8.862 8.775 8.838 110,868 -0.04(-0.41%)
Jan 27, 2017 8.891 8.891 8.831 8.874 91,635 +0.00(+0.03%)
Jan 26, 2017 8.905 8.905 8.858 8.872 225,928 -0.01(-0.16%)
Jan 25, 2017 8.939 8.939 8.851 8.886 152,764 +0.02(+0.22%)
Jan 24, 2017 8.857 8.891 8.845 8.867 148,182 +0.02(+0.22%)
Jan 23, 2017 8.828 8.862 8.828 8.847 95,481 +0.01(+0.16%)
Jan 20, 2017 8.838 8.852 8.814 8.833 72,129 +0.02(+0.22%)
Jan 19, 2017 8.872 8.872 8.809 8.814 83,689 -0.06(-0.65%)
Jan 18, 2017 8.843 8.872 8.819 8.872 115,967 +0.00(+0.05%)
Jan 17, 2017 8.867 8.900 8.833 8.867 216,960 +0.00(+0.00%)
Jan 13, 2017 8.867 8.867 8.867 0 +0.04(+0.44%)
Jan 12, 2017 8.872 8.872 8.817 8.828 106,195 -0.04(-0.49%)
Jan 11, 2017 8.847 8.881 8.794 8.872 140,761 +0.04(+0.44%)
Jan 10, 2017 8.823 8.843 8.794 8.833 136,214 +0.01(+0.11%)
Jan 09, 2017 8.891 8.891 8.823 8.823 111,235 -0.05(-0.60%)
Jan 06, 2017 8.872 8.913 8.872 8.876 130,551 -0.00(-0.05%)
Jan 05, 2017 8.929 8.982 8.843 8.881 171,098 -0.02(-0.22%)
Jan 04, 2017 8.766 8.900 8.766 8.900 243,663 +0.15(+1.76%)
Jan 03, 2017 8.722 8.746 8.679 8.746 140,645 +0.07(+0.80%)
Dec 30, 2016 8.677 8.677 8.677 0 -0.02(-0.24%)
Dec 29, 2016 8.602 8.698 8.602 8.698 100,144 +0.09(+1.01%)
Dec 28, 2016 8.852 8.852 8.592 8.611 90,519 -0.05(-0.58%)
Dec 27, 2016 8.643 8.667 8.625 8.662 100,629 +0.03(+0.38%)
Dec 23, 2016 8.629 8.629 8.629 0 -0.01(-0.11%)
Dec 22, 2016 8.662 8.662 8.597 8.638 99,520 -0.01(-0.11%)
Dec 21, 2016 8.624 8.667 8.619 8.648 96,744 +0.03(+0.38%)
Dec 20, 2016 8.610 8.637 8.596 8.615 211,788 +0.04(+0.44%)
Dec 19, 2016 8.610 8.618 8.492 8.577 179,861 +0.04(+0.50%)
Dec 16, 2016 8.506 8.553 8.473 8.534 63,525 +0.06(+0.67%)
Dec 15, 2016 8.515 8.563 8.478 8.478 268,298 -0.05(-0.55%)
Dec 14, 2016 8.582 8.596 8.525 8.525 274,010 -0.06(-0.72%)
Dec 13, 2016 8.629 8.643 8.558 8.586 97,985 -0.01(-0.16%)
Dec 12, 2016 8.615 8.619 8.586 8.601 245,558 -0.00(-0.05%)
Dec 09, 2016 8.567 8.609 8.520 8.605 175,798 +0.04(+0.50%)
Dec 08, 2016 8.530 8.567 8.487 8.563 97,868 +0.06(+0.72%)
Dec 07, 2016 8.497 8.528 8.454 8.501 985,954 +0.03(+0.33%)
Dec 06, 2016 8.459 8.492 8.435 8.473 51,677 +0.02(+0.22%)
Dec 05, 2016 8.440 8.455 8.436 8.454 96,160 +0.05(+0.62%)
Dec 02, 2016 8.412 8.430 8.388 8.402 66,644 -0.04(-0.50%)
Dec 01, 2016 8.468 8.482 8.412 8.445 55,386 +0.00(+0.06%)
Nov 30, 2016 8.482 8.482 8.388 8.440 65,634 -0.02(-0.28%)
Nov 29, 2016 8.430 8.482 8.421 8.464 58,270 +0.02(+0.22%)
Nov 28, 2016 8.515 8.515 8.430 8.445 39,682 -0.06(-0.67%)
Nov 25, 2016 8.473 8.501 8.397 8.501 40,629 +0.13(+1.52%)
Nov 23, 2016 8.374 8.374 8.374 0 +0.01(+0.17%)
Nov 22, 2016 8.355 8.406 8.355 8.360 95,423 -0.01(-0.11%)
Nov 21, 2016 8.393 8.412 8.360 8.369 201,587 +0.01(+0.17%)
Nov 18, 2016 8.312 8.355 8.265 8.355 62,431 +0.06(+0.73%)
Nov 17, 2016 8.279 8.312 8.238 8.294 76,589 +0.06(+0.70%)
Nov 16, 2016 8.237 8.265 8.223 8.237 92,378 -0.00(-0.06%)
Nov 15, 2016 8.275 8.289 8.194 8.242 116,380 +0.02(+0.23%)
Nov 14, 2016 8.246 8.298 8.218 8.223 90,280 -0.02(-0.29%)
Nov 11, 2016 8.180 8.265 8.180 8.246 60,311 +0.04(+0.55%)
Nov 10, 2016 8.133 8.223 8.133 8.201 152,476 +0.10(+1.27%)
Nov 09, 2016 7.916 8.142 7.916 8.098 152,563 +0.12(+1.50%)
Nov 08, 2016 7.944 8.012 7.944 7.978 47,207 +0.04(+0.47%)
Nov 07, 2016 7.920 7.972 7.920 7.941 75,329 +0.09(+1.11%)
Nov 04, 2016 7.868 7.931 7.853 7.854 77,694 -0.01(-0.12%)
Nov 03, 2016 7.939 7.939 7.850 7.864 88,004 -0.09(-1.19%)
Nov 02, 2016 8.024 8.034 7.920 7.958 394,939 -0.08(-1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.