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 +0.17 (+0.99%)
Official Closing 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 (%)
Jun 30, 2017 9.015 9.020 8.985 9.010 75,272 +0.02(+0.22%)
Jun 29, 2017 8.966 8.995 8.907 8.990 100,667 +0.06(+0.66%)
Jun 28, 2017 8.956 8.980 8.931 8.931 79,995 +0.00(+0.00%)
Jun 27, 2017 8.980 9.005 8.931 8.931 96,155 -0.05(-0.55%)
Jun 26, 2017 8.951 8.980 8.943 8.980 127,344 +0.04(+0.49%)
Jun 23, 2017 8.882 8.936 8.882 8.936 62,992 +0.07(+0.83%)
Jun 22, 2017 8.882 8.903 8.862 8.862 152,466 -0.01(-0.17%)
Jun 21, 2017 8.882 8.912 8.858 8.877 83,258 +0.00(+0.00%)
Jun 20, 2017 8.916 8.926 8.872 8.877 113,595 -0.07(-0.77%)
Jun 19, 2017 8.961 8.980 8.927 8.946 88,823 +0.02(+0.28%)
Jun 16, 2017 8.877 8.941 8.877 8.921 117,648 +0.01(+0.11%)
Jun 15, 2017 8.882 8.912 8.859 8.912 79,867 +0.00(+0.06%)
Jun 14, 2017 8.936 8.936 8.882 8.907 78,100 -0.04(-0.44%)
Jun 13, 2017 8.956 8.956 8.877 8.946 87,786 -0.00(-0.01%)
Jun 12, 2017 8.897 8.951 8.893 8.946 59,937 +0.03(+0.39%)
Jun 09, 2017 8.867 8.931 8.867 8.912 69,590 +0.03(+0.39%)
Jun 08, 2017 8.867 8.887 8.853 8.877 56,002 +0.00(+0.06%)
Jun 07, 2017 8.877 8.898 8.858 8.872 52,397 -0.00(-0.06%)
Jun 06, 2017 8.916 8.916 8.862 8.877 116,802 -0.04(-0.49%)
Jun 05, 2017 8.936 8.960 8.902 8.921 160,002 -0.01(-0.11%)
Jun 02, 2017 8.931 8.980 8.917 8.931 127,967 -0.02(-0.22%)
Jun 01, 2017 8.843 8.951 8.843 8.951 59,279 +0.12(+1.33%)
May 31, 2017 8.897 8.897 8.833 8.833 42,826 -0.05(-0.61%)
May 30, 2017 8.970 8.970 8.884 8.887 162,160 -0.09(-0.98%)
May 26, 2017 8.970 8.980 8.932 8.975 124,754 +0.01(+0.11%)
May 25, 2017 9.005 9.034 8.956 8.966 450,091 -0.02(-0.27%)
May 24, 2017 8.990 9.010 8.950 8.990 123,062 +0.01(+0.11%)
May 23, 2017 8.931 8.985 8.921 8.980 74,811 +0.07(+0.77%)
May 22, 2017 8.882 8.921 8.876 8.912 110,463 +0.07(+0.78%)
May 19, 2017 8.848 8.902 8.838 8.843 171,487 -0.03(-0.39%)
May 18, 2017 8.867 8.907 8.838 8.877 90,924 -0.00(-0.06%)
May 17, 2017 8.916 8.946 8.859 8.882 157,073 -0.07(-0.77%)
May 16, 2017 8.936 8.975 8.905 8.951 104,610 +0.02(+0.22%)
May 15, 2017 8.848 8.946 8.848 8.931 342,350 +0.08(+0.94%)
May 12, 2017 8.897 8.907 8.833 8.848 101,955 -0.06(-0.66%)
May 11, 2017 8.882 8.916 8.841 8.907 143,889 +0.00(+0.06%)
May 10, 2017 8.961 8.985 8.886 8.902 457,749 -0.13(-1.41%)
May 09, 2017 9.098 9.098 9.005 9.029 230,212 -0.07(-0.76%)
May 08, 2017 9.162 9.162 9.069 9.098 171,766 -0.05(-0.59%)
May 05, 2017 9.113 9.157 9.083 9.152 212,131 +0.04(+0.48%)
May 04, 2017 9.250 9.250 9.080 9.108 274,581 -0.16(-1.69%)
May 03, 2017 9.392 9.422 9.226 9.265 305,490 -0.17(-1.77%)
May 02, 2017 9.417 9.442 9.385 9.432 549,024 +0.02(+0.26%)
May 01, 2017 9.412 9.428 9.378 9.407 95,735 +0.00(+0.05%)
Apr 28, 2017 9.423 9.432 9.383 9.402 79,645 -0.00(-0.05%)
Apr 27, 2017 9.422 9.422 9.368 9.407 131,026 -0.00(-0.05%)
Apr 26, 2017 9.392 9.442 9.390 9.412 106,544 +0.03(+0.31%)
Apr 25, 2017 9.353 9.397 9.353 9.383 152,225 +0.02(+0.21%)
Apr 24, 2017 9.378 9.393 9.343 9.363 70,840 +0.02(+0.26%)
Apr 21, 2017 9.270 9.358 9.270 9.338 58,749 +0.06(+0.63%)
Apr 20, 2017 9.265 9.309 9.265 9.280 111,371 +0.00(+0.00%)
Apr 19, 2017 9.275 9.302 9.262 9.280 98,199 -0.02(-0.21%)
Apr 18, 2017 9.255 9.319 9.255 9.299 72,963 +0.01(+0.11%)
Apr 17, 2017 9.231 9.294 9.231 9.289 71,687 +0.06(+0.64%)
Apr 13, 2017 9.285 9.324 9.231 9.231 420,575 -0.06(-0.63%)
Apr 12, 2017 9.304 9.319 9.275 9.289 76,124 +0.01(+0.11%)
Apr 11, 2017 9.265 9.285 9.250 9.280 93,349 +0.02(+0.19%)
Apr 10, 2017 9.289 9.299 9.255 9.262 86,626 -0.00(-0.03%)
Apr 07, 2017 9.275 9.304 9.255 9.265 69,788 -0.02(-0.21%)
Apr 06, 2017 9.255 9.285 9.221 9.285 123,527 +0.06(+0.69%)
Apr 05, 2017 9.304 9.304 9.212 9.221 33,817 -0.06(-0.69%)
Apr 04, 2017 9.245 9.289 9.245 9.285 108,115 -0.00(-0.03%)
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.