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 )

17.27 +0.06 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 9.501 9.530 9.449 9.449 93,665 -0.03(-0.37%)
Mar 28, 2019 9.467 9.484 9.420 9.484 96,631 +0.05(+0.52%)
Mar 27, 2019 9.438 9.449 9.397 9.435 98,051 +0.01(+0.15%)
Mar 26, 2019 9.403 9.438 9.386 9.420 78,083 +0.06(+0.62%)
Mar 25, 2019 9.368 9.414 9.328 9.363 151,875 -0.02(-0.18%)
Mar 22, 2019 9.432 9.438 9.368 9.380 134,698 -0.08(-0.79%)
Mar 21, 2019 9.444 9.478 9.415 9.455 87,831 +0.02(+0.18%)
Mar 20, 2019 9.444 9.472 9.415 9.438 76,738 -0.02(-0.18%)
Mar 19, 2019 9.530 9.559 9.455 9.455 216,066 -0.07(-0.73%)
Mar 18, 2019 9.501 9.530 9.478 9.524 175,026 +0.06(+0.61%)
Mar 15, 2019 9.484 9.501 9.452 9.467 203,779 -0.01(-0.06%)
Mar 14, 2019 9.444 9.501 9.438 9.472 83,296 +0.04(+0.40%)
Mar 13, 2019 9.438 9.449 9.386 9.435 119,064 +0.03(+0.28%)
Mar 12, 2019 9.461 9.478 9.397 9.409 374,603 -0.05(-0.49%)
Mar 11, 2019 9.386 9.455 9.374 9.455 101,299 +0.09(+0.92%)
Mar 08, 2019 9.345 9.386 9.345 9.368 143,355 +0.01(+0.12%)
Mar 07, 2019 9.374 9.386 9.299 9.357 129,087 -0.01(-0.12%)
Mar 06, 2019 9.392 9.409 9.345 9.368 152,815 -0.03(-0.31%)
Mar 05, 2019 9.467 9.470 9.368 9.397 150,498 -0.07(-0.73%)
Mar 04, 2019 9.455 9.501 9.437 9.467 129,125 +0.03(+0.31%)
Mar 01, 2019 9.571 9.571 9.423 9.438 40,340 -0.06(-0.67%)
Feb 28, 2019 9.588 9.602 9.490 9.501 67,892 -0.04(-0.42%)
Feb 27, 2019 9.605 9.618 9.513 9.542 476,773 -0.06(-0.60%)
Feb 26, 2019 9.599 9.646 9.559 9.599 180,144 -0.04(-0.42%)
Feb 25, 2019 9.703 9.709 9.569 9.640 265,615 -0.02(-0.24%)
Feb 22, 2019 9.565 9.663 9.530 9.663 102,322 +0.14(+1.46%)
Feb 21, 2019 9.484 9.524 9.484 9.524 83,606 +0.04(+0.43%)
Feb 20, 2019 9.420 9.484 9.397 9.484 118,048 +0.08(+0.86%)
Feb 19, 2019 9.357 9.403 9.357 9.403 67,579 +0.06(+0.62%)
Feb 15, 2019 9.357 9.368 9.340 9.345 63,194 +0.02(+0.19%)
Feb 14, 2019 9.299 9.334 9.299 9.328 82,941 +0.01(+0.12%)
Feb 13, 2019 9.276 9.357 9.276 9.316 108,011 +0.03(+0.37%)
Feb 12, 2019 9.253 9.316 9.253 9.282 101,164 +0.06(+0.63%)
Feb 11, 2019 9.207 9.282 9.207 9.224 49,699 +0.03(+0.38%)
Feb 08, 2019 9.195 9.207 9.155 9.189 109,940 -0.02(-0.19%)
Feb 07, 2019 9.305 9.322 9.155 9.207 141,564 -0.12(-1.24%)
Feb 06, 2019 9.357 9.357 9.305 9.322 62,870 -0.02(-0.25%)
Feb 05, 2019 9.288 9.357 9.276 9.345 171,974 +0.06(+0.62%)
Feb 04, 2019 9.189 9.293 9.172 9.288 87,595 +0.08(+0.88%)
Feb 01, 2019 9.218 9.241 9.161 9.207 172,095 -0.01(-0.06%)
Jan 31, 2019 9.143 9.213 9.143 9.213 72,861 +0.04(+0.44%)
Jan 30, 2019 9.074 9.185 9.057 9.172 123,017 +0.10(+1.15%)
Jan 29, 2019 9.097 9.126 9.057 9.068 96,555 -0.02(-0.19%)
Jan 28, 2019 9.051 9.091 9.044 9.085 86,364 -0.02(-0.19%)
Jan 25, 2019 9.062 9.103 9.028 9.103 114,268 +0.09(+0.96%)
Jan 24, 2019 8.958 9.029 8.958 9.016 300,273 +0.06(+0.71%)
Jan 23, 2019 8.976 8.976 8.883 8.953 141,932 +0.01(+0.13%)
Jan 22, 2019 8.970 9.016 8.921 8.941 123,906 -0.06(-0.71%)
Jan 18, 2019 9.010 9.031 8.979 9.005 98,513 +0.04(+0.45%)
Jan 17, 2019 8.976 8.993 8.929 8.964 101,910 -0.02(-0.19%)
Jan 16, 2019 8.935 8.981 8.924 8.981 217,905 +0.06(+0.71%)
Jan 15, 2019 8.860 8.919 8.860 8.918 66,332 +0.02(+0.26%)
Jan 14, 2019 8.872 8.941 8.860 8.895 164,571 -0.01(-0.13%)
Jan 11, 2019 8.854 8.912 8.837 8.906 180,925 +0.03(+0.39%)
Jan 10, 2019 8.808 8.920 8.808 8.872 95,012 +0.03(+0.39%)
Jan 09, 2019 8.872 8.872 8.758 8.837 183,079 -0.03(-0.39%)
Jan 08, 2019 8.802 8.872 8.750 8.872 167,789 +0.11(+1.25%)
Jan 07, 2019 8.554 8.820 8.554 8.762 470,180 +0.20(+2.36%)
Jan 04, 2019 8.387 8.566 8.387 8.560 271,647 +0.23(+2.79%)
Jan 03, 2019 8.340 8.433 8.323 8.328 303,506 -0.02(-0.29%)
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.