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 (%)
Jul 31, 2020 7.884 7.946 7.837 7.946 47,775 +0.01(+0.17%)
Jul 30, 2020 7.823 7.939 7.811 7.932 67,032 -0.01(-0.17%)
Jul 29, 2020 7.850 7.946 7.801 7.946 80,216 +0.05(+0.69%)
Jul 28, 2020 7.816 7.891 7.796 7.891 77,242 +0.08(+1.05%)
Jul 27, 2020 7.925 7.925 7.796 7.810 93,043 -0.09(-1.14%)
Jul 24, 2020 7.946 8.007 7.884 7.900 100,989 -0.15(-1.92%)
Jul 23, 2020 8.068 8.116 7.966 8.054 190,388 +0.01(+0.17%)
Jul 22, 2020 7.959 8.054 7.925 8.041 118,824 +0.10(+1.20%)
Jul 21, 2020 7.850 7.966 7.850 7.946 56,630 +0.08(+1.04%)
Jul 20, 2020 7.850 7.884 7.796 7.864 169,385 -0.03(-0.43%)
Jul 17, 2020 7.925 7.952 7.857 7.898 73,353 +0.02(+0.26%)
Jul 16, 2020 7.830 7.966 7.830 7.878 78,749 -0.02(-0.26%)
Jul 15, 2020 7.755 7.952 7.755 7.898 121,317 +0.14(+1.84%)
Jul 14, 2020 7.639 7.755 7.612 7.755 68,166 +0.12(+1.60%)
Jul 13, 2020 7.660 7.808 7.633 7.633 144,858 +0.00(+0.00%)
Jul 10, 2020 7.476 7.680 7.457 7.633 105,987 +0.13(+1.72%)
Jul 09, 2020 7.707 7.776 7.503 7.503 188,681 -0.23(-2.99%)
Jul 08, 2020 7.857 7.857 7.687 7.735 193,333 -0.04(-0.52%)
Jul 07, 2020 7.891 7.891 7.701 7.776 148,377 -0.10(-1.21%)
Jul 06, 2020 8.007 8.068 7.796 7.871 587,362 -0.03(-0.34%)
Jul 02, 2020 8.014 8.109 7.898 7.898 99,960 +0.01(+0.09%)
Jul 01, 2020 8.000 8.040 7.891 7.891 139,294 -0.11(-1.40%)
Jun 30, 2020 7.905 8.054 7.878 8.004 193,260 +0.10(+1.25%)
Jun 29, 2020 7.925 7.925 7.747 7.905 270,258 +0.11(+1.35%)
Jun 26, 2020 7.885 7.885 7.727 7.799 196,893 -0.09(-1.09%)
Jun 25, 2020 7.740 7.925 7.740 7.885 98,510 +0.11(+1.35%)
Jun 24, 2020 7.905 7.938 7.654 7.780 177,334 -0.20(-2.56%)
Jun 23, 2020 8.043 8.102 7.938 7.984 113,861 -0.05(-0.57%)
Jun 22, 2020 8.109 8.109 7.931 8.030 216,090 -0.08(-0.97%)
Jun 19, 2020 8.175 8.274 8.023 8.109 119,168 -0.02(-0.24%)
Jun 18, 2020 8.149 8.234 8.089 8.129 108,997 -0.04(-0.48%)
Jun 17, 2020 8.333 8.392 8.168 8.168 75,895 -0.17(-2.05%)
Jun 16, 2020 8.524 8.590 8.340 8.340 236,373 +0.04(+0.44%)
Jun 15, 2020 8.069 8.359 7.931 8.303 136,046 +0.06(+0.68%)
Jun 12, 2020 8.234 8.316 7.976 8.247 94,575 +0.36(+4.51%)
Jun 11, 2020 8.017 8.129 7.806 7.892 294,805 -0.51(-6.04%)
Jun 10, 2020 8.741 8.741 8.267 8.399 238,143 -0.32(-3.70%)
Jun 09, 2020 8.834 8.834 8.574 8.722 277,106 -0.13(-1.49%)
Jun 08, 2020 8.531 8.853 8.531 8.853 222,102 +0.45(+5.41%)
Jun 05, 2020 8.676 8.676 8.135 8.399 272,492 +0.01(+0.16%)
Jun 04, 2020 8.326 8.386 8.247 8.386 120,101 +0.03(+0.32%)
Jun 03, 2020 8.168 8.425 8.168 8.359 525,178 +0.20(+2.50%)
Jun 02, 2020 8.168 8.168 8.037 8.155 230,404 +0.07(+0.81%)
Jun 01, 2020 7.938 8.181 7.905 8.089 184,484 +0.16(+2.08%)
May 29, 2020 7.905 8.037 7.806 7.925 127,973 -0.05(-0.66%)
May 28, 2020 8.307 8.307 7.932 7.977 311,385 -0.19(-2.34%)
May 27, 2020 8.267 8.267 7.977 8.168 224,828 +0.11(+1.39%)
May 26, 2020 7.971 8.129 7.971 8.056 219,436 +0.32(+4.17%)
May 22, 2020 7.694 7.753 7.641 7.734 86,681 +0.06(+0.77%)
May 21, 2020 7.536 7.681 7.536 7.674 457,924 +0.15(+2.01%)
May 20, 2020 7.747 7.747 7.457 7.523 178,163 +0.10(+1.33%)
May 19, 2020 7.325 7.500 7.295 7.424 203,203 +0.13(+1.71%)
May 18, 2020 7.226 7.398 7.154 7.299 189,122 +0.22(+3.07%)
May 15, 2020 6.917 7.119 6.917 7.081 168,505 +0.11(+1.61%)
May 14, 2020 6.647 7.018 6.535 6.969 199,917 +0.11(+1.54%)
May 13, 2020 7.127 7.127 6.693 6.864 234,060 -0.26(-3.61%)
May 12, 2020 7.180 7.295 7.121 7.121 112,057 -0.03(-0.37%)
May 11, 2020 7.062 7.230 7.029 7.147 493,612 -0.03(-0.37%)
May 08, 2020 7.121 7.246 7.095 7.174 201,143 +0.11(+1.59%)
May 07, 2020 7.009 7.188 6.963 7.062 187,405 +0.18(+2.58%)
May 06, 2020 6.910 6.983 6.712 6.884 191,684 +0.10(+1.46%)
May 05, 2020 6.917 7.081 6.688 6.785 1,075,782 +0.17(+2.59%)
May 04, 2020 6.680 6.739 6.489 6.614 322,684 -0.16(-2.33%)
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.