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 29, 2021 10.22 10.22 9.986 10.06 170,911 -0.15(-1.48%)
Jan 28, 2021 10.30 10.31 10.18 10.21 109,660 -0.06(-0.56%)
Jan 27, 2021 10.30 10.39 10.26 10.27 169,737 -0.07(-0.69%)
Jan 26, 2021 10.29 10.40 10.29 10.34 141,961 +0.06(+0.59%)
Jan 25, 2021 10.32 10.39 10.26 10.28 123,953 -0.08(-0.73%)
Jan 22, 2021 10.35 10.36 10.29 10.35 250,308 -0.01(-0.14%)
Jan 21, 2021 10.31 10.39 10.31 10.37 215,983 +0.07(+0.70%)
Jan 20, 2021 10.26 10.32 10.24 10.29 191,832 +0.05(+0.49%)
Jan 19, 2021 10.29 10.33 10.20 10.24 409,151 +0.02(+0.21%)
Jan 15, 2021 10.16 10.26 10.16 10.22 471,086 +0.05(+0.49%)
Jan 14, 2021 10.06 10.21 10.06 10.17 164,596 +0.14(+1.36%)
Jan 13, 2021 10.00 10.05 9.993 10.04 222,486 +0.03(+0.29%)
Jan 12, 2021 10.05 10.05 9.972 10.01 408,430 +0.02(+0.22%)
Jan 11, 2021 10.07 10.07 9.965 9.986 147,266 -0.10(-1.00%)
Jan 08, 2021 10.03 10.09 9.993 10.09 159,907 +0.06(+0.57%)
Jan 07, 2021 10.00 10.05 9.993 10.03 455,615 +0.08(+0.79%)
Jan 06, 2021 9.936 9.993 9.864 9.950 398,245 +0.11(+1.17%)
Jan 05, 2021 9.778 9.914 9.778 9.835 163,448 +0.07(+0.74%)
Jan 04, 2021 9.879 9.922 9.627 9.764 504,292 -0.09(-0.95%)
Dec 31, 2020 9.857 9.857 9.857 762,646 +0.09(+0.96%)
Dec 30, 2020 9.749 9.871 9.735 9.764 762,646 +0.01(+0.07%)
Dec 29, 2020 9.857 9.857 9.661 9.756 333,614 +0.05(+0.55%)
Dec 28, 2020 9.808 9.829 9.696 9.703 348,966 -0.03(-0.29%)
Dec 24, 2020 9.766 9.793 9.682 9.731 115,967 -0.01(-0.07%)
Dec 23, 2020 9.661 9.773 9.661 9.738 214,815 +0.10(+1.02%)
Dec 22, 2020 9.752 9.773 9.640 9.640 230,861 -0.11(-1.08%)
Dec 21, 2020 9.815 9.850 9.717 9.745 420,452 -0.08(-0.79%)
Dec 18, 2020 9.941 9.941 9.738 9.822 235,785 -0.05(-0.50%)
Dec 17, 2020 9.892 9.902 9.796 9.871 357,092 +0.00(+0.04%)
Dec 16, 2020 9.899 9.899 9.822 9.867 450,430 +0.02(+0.21%)
Dec 15, 2020 9.885 9.885 9.773 9.846 200,681 +0.07(+0.68%)
Dec 14, 2020 9.843 9.913 9.766 9.780 167,406 -0.03(-0.32%)
Dec 11, 2020 9.752 9.829 9.724 9.811 331,497 +0.04(+0.39%)
Dec 10, 2020 9.815 9.815 9.717 9.773 285,902 -0.07(-0.68%)
Dec 09, 2020 9.885 9.934 9.766 9.839 547,999 -0.04(-0.39%)
Dec 08, 2020 9.829 9.920 9.829 9.878 316,729 +0.00(+0.00%)
Dec 07, 2020 9.955 9.962 9.815 9.878 341,547 -0.14(-1.40%)
Dec 04, 2020 9.927 10.08 9.927 10.02 273,299 +0.09(+0.92%)
Dec 03, 2020 9.787 9.955 9.766 9.927 779,173 +0.13(+1.36%)
Dec 02, 2020 9.794 9.857 9.745 9.794 283,765 +0.02(+0.18%)
Dec 01, 2020 9.815 9.822 9.675 9.776 171,094 +0.15(+1.57%)
Nov 30, 2020 9.780 9.815 9.626 9.626 1,098,118 -0.15(-1.58%)
Nov 27, 2020 9.815 9.822 9.766 9.780 148,631 -0.01(-0.07%)
Nov 25, 2020 9.640 9.815 9.619 9.787 547,455 +0.09(+0.98%)
Nov 24, 2020 9.766 9.766 9.565 9.692 563,715 +0.13(+1.36%)
Nov 23, 2020 9.359 9.562 9.359 9.562 225,981 +0.21(+2.25%)
Nov 20, 2020 9.394 9.394 9.310 9.352 376,714 -0.04(-0.37%)
Nov 19, 2020 9.352 9.394 9.274 9.387 210,977 +0.18(+1.90%)
Nov 18, 2020 9.324 9.394 9.212 9.212 304,120 -0.04(-0.38%)
Nov 17, 2020 9.205 9.268 9.173 9.247 431,314 +0.02(+0.23%)
Nov 16, 2020 9.128 9.296 9.128 9.226 424,089 +0.20(+2.25%)
Nov 13, 2020 8.969 9.058 8.969 9.023 114,540 +0.14(+1.58%)
Nov 12, 2020 9.023 9.023 8.847 8.882 343,950 -0.14(-1.55%)
Nov 11, 2020 9.065 9.079 8.953 9.023 552,956 +0.06(+0.63%)
Nov 10, 2020 8.700 8.998 8.700 8.967 349,587 +0.27(+3.06%)
Nov 09, 2020 8.868 8.939 8.602 8.700 880,132 +0.20(+2.39%)
Nov 06, 2020 8.525 8.525 8.441 8.497 93,572 -0.04(-0.41%)
Nov 05, 2020 8.280 8.532 8.267 8.532 164,985 +0.30(+3.66%)
Nov 04, 2020 8.160 8.322 8.041 8.230 88,933 +0.04(+0.43%)
Nov 03, 2020 8.125 8.209 8.125 8.195 84,778 +0.12(+1.48%)
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.