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 (%)
Sep 30, 2020 8.286 8.395 8.265 8.265 234,021 +0.01(+0.16%)
Sep 29, 2020 8.429 8.429 8.252 8.252 117,282 -0.14(-1.66%)
Sep 28, 2020 8.265 8.469 8.265 8.391 121,858 +0.18(+2.24%)
Sep 25, 2020 7.925 8.211 7.925 8.207 194,334 +0.21(+2.68%)
Sep 24, 2020 8.027 8.109 7.959 7.993 176,548 -0.05(-0.59%)
Sep 23, 2020 8.252 8.299 8.041 8.041 113,025 -0.20(-2.39%)
Sep 22, 2020 8.293 8.327 8.221 8.238 160,809 +0.02(+0.25%)
Sep 21, 2020 8.231 8.320 8.197 8.218 195,332 -0.08(-0.98%)
Sep 18, 2020 8.367 8.374 8.299 8.299 49,245 -0.04(-0.49%)
Sep 17, 2020 8.367 8.387 8.313 8.340 87,657 -0.07(-0.81%)
Sep 16, 2020 8.429 8.483 8.395 8.408 131,557 +0.03(+0.41%)
Sep 15, 2020 8.429 8.497 8.374 8.374 96,389 -0.01(-0.16%)
Sep 14, 2020 8.401 8.463 8.340 8.388 89,712 +0.07(+0.81%)
Sep 11, 2020 8.258 8.354 8.258 8.320 63,063 +0.04(+0.50%)
Sep 10, 2020 8.306 8.341 8.246 8.279 86,581 +0.02(+0.25%)
Sep 09, 2020 8.320 8.320 8.201 8.258 145,821 +0.01(+0.17%)
Sep 08, 2020 8.163 8.289 8.076 8.245 277,145 +0.08(+0.99%)
Sep 04, 2020 8.299 8.299 8.014 8.164 141,414 -0.01(-0.16%)
Sep 03, 2020 8.313 8.361 8.163 8.177 189,125 -0.16(-1.88%)
Sep 02, 2020 8.313 8.354 8.249 8.333 111,640 +0.02(+0.25%)
Sep 01, 2020 8.258 8.326 8.258 8.313 80,991 +0.01(+0.08%)
Aug 31, 2020 8.429 8.429 8.265 8.306 72,547 -0.09(-1.05%)
Aug 28, 2020 8.327 8.395 8.258 8.395 164,346 +0.16(+1.90%)
Aug 27, 2020 8.197 8.252 8.197 8.238 55,595 +0.07(+0.83%)
Aug 26, 2020 8.306 8.306 8.170 8.170 100,233 -0.12(-1.48%)
Aug 25, 2020 8.381 8.388 8.252 8.293 80,905 -0.06(-0.73%)
Aug 24, 2020 8.245 8.354 8.218 8.354 109,153 +0.17(+2.08%)
Aug 21, 2020 8.197 8.204 8.130 8.184 72,030 -0.01(-0.17%)
Aug 20, 2020 8.204 8.265 8.170 8.197 65,215 -0.01(-0.08%)
Aug 19, 2020 8.211 8.252 8.197 8.204 86,002 -0.04(-0.49%)
Aug 18, 2020 8.408 8.408 8.224 8.245 142,315 -0.12(-1.38%)
Aug 17, 2020 8.456 8.463 8.293 8.361 137,086 -0.03(-0.41%)
Aug 14, 2020 8.388 8.449 8.367 8.395 152,586 -0.05(-0.56%)
Aug 13, 2020 8.463 8.571 8.442 8.442 117,641 -0.02(-0.24%)
Aug 12, 2020 8.524 8.605 8.456 8.463 101,609 -0.03(-0.40%)
Aug 11, 2020 8.687 8.741 8.463 8.497 238,519 -0.07(-0.87%)
Aug 10, 2020 8.408 8.626 8.408 8.571 282,093 +0.18(+2.11%)
Aug 07, 2020 8.218 8.395 8.218 8.395 81,144 +0.14(+1.73%)
Aug 06, 2020 8.218 8.316 8.218 8.252 112,293 -0.01(-0.16%)
Aug 05, 2020 8.156 8.265 8.156 8.265 123,847 +0.14(+1.67%)
Aug 04, 2020 7.986 8.143 7.986 8.129 55,117 +0.06(+0.76%)
Aug 03, 2020 7.898 8.075 7.891 8.068 467,097 +0.12(+1.54%)
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%)
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.