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 (%)
Aug 30, 2019 9.996 10.02 9.971 9.983 232,307 +0.01(+0.06%)
Aug 29, 2019 9.947 9.983 9.929 9.977 124,982 +0.06(+0.61%)
Aug 28, 2019 9.856 9.940 9.820 9.917 176,893 -0.01(-0.12%)
Aug 27, 2019 9.989 9.989 9.898 9.929 37,381 -0.04(-0.37%)
Aug 26, 2019 9.941 9.977 9.938 9.965 55,890 +0.02(+0.18%)
Aug 23, 2019 10.02 10.04 9.929 9.947 72,379 -0.08(-0.85%)
Aug 22, 2019 10.05 10.06 10.01 10.03 40,125 +0.00(+0.00%)
Aug 21, 2019 10.02 10.04 9.998 10.03 70,988 +0.01(+0.06%)
Aug 20, 2019 10.04 10.05 9.969 10.03 69,088 +0.01(+0.12%)
Aug 19, 2019 9.959 10.03 9.953 10.01 293,459 +0.06(+0.61%)
Aug 16, 2019 9.801 9.953 9.801 9.953 70,236 +0.19(+1.99%)
Aug 15, 2019 9.765 9.783 9.710 9.759 142,644 +0.04(+0.37%)
Aug 14, 2019 9.791 9.791 9.710 9.723 117,352 -0.13(-1.35%)
Aug 13, 2019 9.789 9.904 9.789 9.856 65,430 +0.05(+0.56%)
Aug 12, 2019 9.814 9.814 9.759 9.801 60,017 -0.04(-0.37%)
Aug 09, 2019 9.947 9.947 9.832 9.838 75,182 -0.09(-0.92%)
Aug 08, 2019 9.759 9.929 9.759 9.929 113,937 +0.20(+2.06%)
Aug 07, 2019 9.747 9.747 9.644 9.729 99,244 -0.04(-0.43%)
Aug 06, 2019 9.698 9.820 9.698 9.771 126,674 +0.10(+1.07%)
Aug 05, 2019 9.874 9.874 9.613 9.668 206,089 -0.25(-2.57%)
Aug 02, 2019 9.886 9.933 9.862 9.923 100,408 +0.01(+0.12%)
Aug 01, 2019 9.947 9.989 9.874 9.911 83,848 -0.05(-0.49%)
Jul 31, 2019 10.03 10.03 9.947 9.959 79,893 -0.08(-0.79%)
Jul 30, 2019 9.923 10.04 9.921 10.04 50,415 +0.10(+0.98%)
Jul 29, 2019 9.989 9.989 9.929 9.941 60,375 -0.04(-0.36%)
Jul 26, 2019 9.935 9.989 9.935 9.977 60,673 +0.04(+0.43%)
Jul 25, 2019 9.947 9.971 9.929 9.935 57,851 -0.02(-0.24%)
Jul 24, 2019 9.892 9.965 9.892 9.959 78,452 +0.07(+0.67%)
Jul 23, 2019 9.856 9.911 9.856 9.892 80,099 +0.02(+0.18%)
Jul 22, 2019 9.911 9.935 9.797 9.874 83,605 -0.02(-0.18%)
Jul 19, 2019 9.911 9.929 9.892 9.892 77,325 -0.02(-0.18%)
Jul 18, 2019 9.911 9.923 9.892 9.911 129,071 +0.01(+0.12%)
Jul 17, 2019 9.959 9.983 9.892 9.898 118,138 -0.05(-0.55%)
Jul 16, 2019 9.965 10.01 9.953 9.953 95,094 -0.02(-0.18%)
Jul 15, 2019 9.965 9.983 9.947 9.971 126,542 +0.01(+0.12%)
Jul 12, 2019 9.935 9.983 9.929 9.959 93,978 +0.02(+0.18%)
Jul 11, 2019 9.965 9.983 9.941 9.941 125,746 -0.02(-0.18%)
Jul 10, 2019 9.917 9.977 9.911 9.959 125,454 +0.04(+0.43%)
Jul 09, 2019 9.898 9.935 9.890 9.917 202,715 -0.01(-0.12%)
Jul 08, 2019 9.971 9.971 9.886 9.929 200,303 -0.02(-0.15%)
Jul 05, 2019 9.941 9.953 9.911 9.944 113,268 -0.00(-0.01%)
Jul 03, 2019 9.917 9.949 9.905 9.945 61,992 +0.05(+0.47%)
Jul 02, 2019 9.850 9.935 9.850 9.898 103,583 +0.04(+0.40%)
Jul 01, 2019 10.01 10.01 9.844 9.859 89,252 +0.01(+0.13%)
Jun 28, 2019 9.763 9.858 9.763 9.846 212,513 +0.09(+0.88%)
Jun 27, 2019 9.757 9.805 9.734 9.760 168,047 +0.03(+0.27%)
Jun 26, 2019 9.787 9.793 9.734 9.734 100,326 -0.02(-0.24%)
Jun 25, 2019 9.840 9.852 9.757 9.757 60,128 -0.08(-0.78%)
Jun 24, 2019 9.864 9.894 9.834 9.834 104,077 -0.02(-0.18%)
Jun 21, 2019 9.882 9.882 9.834 9.852 70,387 +0.02(+0.18%)
Jun 20, 2019 9.953 9.953 9.787 9.834 80,994 -0.09(-0.90%)
Jun 19, 2019 9.905 9.947 9.876 9.923 56,902 +0.05(+0.54%)
Jun 18, 2019 9.840 9.905 9.840 9.870 103,285 +0.05(+0.48%)
Jun 17, 2019 9.834 9.834 9.793 9.823 57,527 -0.01(-0.06%)
Jun 14, 2019 9.823 9.834 9.794 9.828 35,278 +0.02(+0.24%)
Jun 13, 2019 9.778 9.828 9.778 9.805 62,852 +0.04(+0.42%)
Jun 12, 2019 9.746 9.775 9.722 9.763 68,147 +0.01(+0.12%)
Jun 11, 2019 9.781 9.811 9.726 9.751 70,169 -0.01(-0.06%)
Jun 10, 2019 9.734 9.763 9.698 9.757 60,720 +0.07(+0.67%)
Jun 07, 2019 9.657 9.692 9.644 9.692 63,804 +0.05(+0.49%)
Jun 06, 2019 9.633 9.678 9.611 9.645 39,896 +0.04(+0.37%)
Jun 05, 2019 9.627 9.651 9.592 9.609 65,843 -0.02(-0.18%)
Jun 04, 2019 9.568 9.639 9.530 9.627 67,962 +0.11(+1.12%)
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.