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 )

17.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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, 2018 8.677 8.703 8.562 8.577 128,884 -0.08(-0.97%)
Jan 30, 2018 8.719 8.724 8.651 8.661 105,605 -0.07(-0.84%)
Jan 29, 2018 8.777 8.787 8.719 8.735 135,518 -0.05(-0.60%)
Jan 26, 2018 8.808 8.808 8.752 8.787 215,902 +0.01(+0.12%)
Jan 25, 2018 8.803 8.813 8.761 8.777 112,567 -0.04(-0.42%)
Jan 24, 2018 8.792 8.824 8.782 8.813 101,635 +0.00(+0.00%)
Jan 23, 2018 8.798 8.823 8.771 8.813 135,297 +0.03(+0.36%)
Jan 22, 2018 8.745 8.803 8.745 8.782 111,534 +0.03(+0.38%)
Jan 19, 2018 8.719 8.756 8.708 8.748 102,525 +0.03(+0.34%)
Jan 18, 2018 8.750 8.758 8.695 8.719 142,611 -0.02(-0.18%)
Jan 17, 2018 8.735 8.761 8.708 8.735 147,710 +0.00(+0.00%)
Jan 16, 2018 8.803 8.813 8.729 8.735 227,246 -0.03(-0.36%)
Jan 12, 2018 8.766 8.766 8.766 0 +0.07(+0.84%)
Jan 11, 2018 8.645 8.708 8.635 8.693 197,258 +0.05(+0.55%)
Jan 10, 2018 8.687 8.703 8.614 8.645 1,694,362 -0.03(-0.36%)
Jan 09, 2018 8.750 8.766 8.677 8.677 317,696 -0.10(-1.14%)
Jan 08, 2018 8.735 8.777 8.708 8.777 479,171 +0.06(+0.66%)
Jan 05, 2018 8.745 8.745 8.693 8.719 162,611 +0.01(+0.06%)
Jan 04, 2018 8.771 8.789 8.708 8.714 138,270 -0.04(-0.42%)
Jan 03, 2018 8.787 8.808 8.745 8.750 400,473 -0.02(-0.24%)
Jan 02, 2018 8.729 8.792 8.708 8.771 346,604 +0.06(+0.72%)
Dec 29, 2017 8.708 8.708 8.708 0 -0.03(-0.30%)
Dec 28, 2017 8.740 8.771 8.703 8.735 327,116 -0.01(-0.06%)
Dec 27, 2017 8.740 8.876 8.703 8.740 174,132 +0.01(+0.15%)
Dec 26, 2017 8.732 8.788 8.722 8.727 130,994 -0.03(-0.29%)
Dec 22, 2017 8.737 8.778 8.717 8.752 269,885 +0.01(+0.06%)
Dec 21, 2017 8.691 8.756 8.681 8.747 524,969 +0.07(+0.77%)
Dec 20, 2017 8.676 8.722 8.660 8.681 203,470 +0.01(+0.06%)
Dec 19, 2017 8.732 8.774 8.676 8.676 129,239 -0.05(-0.62%)
Dec 18, 2017 8.737 8.809 8.727 8.729 247,821 +0.02(+0.21%)
Dec 15, 2017 8.701 8.772 8.696 8.711 398,578 +0.01(+0.12%)
Dec 14, 2017 8.737 8.737 8.686 8.701 243,425 -0.02(-0.18%)
Dec 13, 2017 8.747 8.747 8.706 8.717 296,307 -0.03(-0.35%)
Dec 12, 2017 8.783 8.784 8.746 8.747 147,239 -0.03(-0.35%)
Dec 11, 2017 8.763 8.783 8.752 8.778 144,667 +0.01(+0.12%)
Dec 08, 2017 8.747 8.783 8.721 8.768 114,489 +0.04(+0.47%)
Dec 07, 2017 8.706 8.752 8.706 8.727 255,029 +0.00(+0.00%)
Dec 06, 2017 8.722 8.749 8.706 8.727 151,785 +0.03(+0.29%)
Dec 05, 2017 8.732 8.732 8.670 8.701 76,309 -0.03(-0.29%)
Dec 04, 2017 8.793 8.793 8.717 8.727 89,603 -0.03(-0.29%)
Dec 01, 2017 8.803 8.803 8.715 8.752 105,011 -0.01(-0.12%)
Nov 30, 2017 8.824 8.861 8.747 8.763 189,211 -0.05(-0.58%)
Nov 29, 2017 8.834 8.865 8.799 8.814 118,889 +0.01(+0.12%)
Nov 28, 2017 8.814 8.824 8.788 8.803 116,837 +0.01(+0.06%)
Nov 27, 2017 8.850 8.860 8.773 8.798 346,517 -0.06(-0.64%)
Nov 24, 2017 8.860 8.865 8.834 8.855 13,434 +0.02(+0.17%)
Nov 22, 2017 8.839 8.849 8.798 8.839 67,759 +0.01(+0.12%)
Nov 21, 2017 8.870 8.892 8.829 8.829 52,074 -0.05(-0.52%)
Nov 20, 2017 8.855 8.892 8.855 8.875 42,812 +0.03(+0.29%)
Nov 17, 2017 8.752 8.860 8.752 8.850 164,198 +0.09(+0.99%)
Nov 16, 2017 8.752 8.839 8.747 8.763 69,194 +0.04(+0.41%)
Nov 15, 2017 8.717 8.750 8.701 8.727 44,532 -0.02(-0.18%)
Nov 14, 2017 8.670 8.757 8.650 8.742 102,728 +0.03(+0.35%)
Nov 13, 2017 8.670 8.731 8.660 8.711 78,176 +0.01(+0.06%)
Nov 10, 2017 8.665 8.727 8.655 8.706 43,758 +0.06(+0.71%)
Nov 09, 2017 8.747 8.773 8.645 8.645 42,280 -0.12(-1.34%)
Nov 08, 2017 8.691 8.783 8.686 8.763 53,818 +0.08(+0.88%)
Nov 07, 2017 8.640 8.686 8.635 8.686 88,002 +0.07(+0.77%)
Nov 06, 2017 8.619 8.634 8.589 8.619 109,271 +0.01(+0.12%)
Nov 03, 2017 8.471 8.630 8.471 8.609 217,583 +0.14(+1.63%)
Nov 02, 2017 8.614 8.614 8.456 8.471 337,319 -0.16(-1.90%)
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.