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 )

17.02 +0.04 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 6.936 6.936 6.712 6.772 149,681 -0.33(-4.64%)
Apr 30, 2020 7.134 7.141 6.937 7.101 597,451 -0.13(-1.73%)
Apr 29, 2020 7.022 7.272 6.989 7.226 558,077 +0.40(+5.84%)
Apr 28, 2020 7.187 7.312 6.824 6.828 263,543 -0.11(-1.57%)
Apr 27, 2020 6.640 7.081 6.640 6.936 430,112 +0.34(+5.19%)
Apr 24, 2020 6.317 6.653 6.317 6.594 361,451 +0.30(+4.71%)
Apr 23, 2020 6.258 6.337 6.126 6.297 346,885 +0.08(+1.24%)
Apr 22, 2020 6.337 6.390 6.166 6.220 168,054 -0.02(-0.29%)
Apr 21, 2020 6.251 6.377 6.159 6.238 398,343 -0.18(-2.87%)
Apr 20, 2020 6.568 6.635 6.337 6.423 178,266 -0.26(-3.85%)
Apr 17, 2020 6.871 6.904 6.574 6.680 251,088 +0.13(+2.01%)
Apr 16, 2020 6.752 6.805 6.478 6.548 256,579 -0.14(-2.17%)
Apr 15, 2020 6.785 6.785 6.574 6.693 527,505 -0.42(-5.93%)
Apr 14, 2020 7.062 7.134 6.844 7.114 263,401 +0.22(+3.15%)
Apr 13, 2020 6.983 7.009 6.469 6.897 453,481 -0.04(-0.57%)
Apr 09, 2020 6.495 7.223 6.495 6.936 928,145 +0.62(+9.86%)
Apr 08, 2020 5.981 6.521 5.981 6.314 319,864 +0.45(+7.70%)
Apr 07, 2020 5.823 6.146 5.691 5.863 329,850 +0.49(+9.20%)
Apr 06, 2020 5.283 5.691 5.283 5.369 358,175 +0.34(+6.68%)
Apr 03, 2020 5.276 5.375 4.888 5.033 354,164 -0.25(-4.73%)
Apr 02, 2020 5.461 5.600 5.218 5.283 181,008 -0.17(-3.03%)
Apr 01, 2020 5.744 5.828 5.388 5.448 344,151 -0.46(-7.84%)
Mar 31, 2020 6.025 6.222 5.861 5.911 189,168 -0.16(-2.71%)
Mar 30, 2020 6.355 6.355 6.019 6.076 557,064 -0.34(-5.24%)
Mar 27, 2020 6.336 6.724 6.073 6.412 315,349 -0.15(-2.22%)
Mar 26, 2020 5.943 7.097 5.943 6.558 620,483 +0.69(+11.77%)
Mar 25, 2020 5.430 6.748 5.417 5.867 712,906 +0.41(+7.55%)
Mar 24, 2020 4.885 5.639 4.885 5.455 874,722 +0.61(+12.48%)
Mar 23, 2020 5.259 5.347 4.625 4.850 1,151,988 -0.75(-13.41%)
Mar 20, 2020 5.911 6.272 5.569 5.601 356,385 -0.38(-6.36%)
Mar 19, 2020 4.961 6.032 4.306 5.981 583,470 +0.84(+16.26%)
Mar 18, 2020 5.766 6.019 4.505 5.145 1,278,709 -1.15(-18.23%)
Mar 17, 2020 6.665 7.007 6.146 6.291 470,424 -0.84(-11.73%)
Mar 16, 2020 7.153 7.153 6.564 7.128 499,298 -0.72(-9.13%)
Mar 13, 2020 7.939 8.224 7.489 7.844 593,134 +0.30(+4.03%)
Mar 12, 2020 8.142 8.142 7.369 7.540 565,612 -1.01(-11.85%)
Mar 11, 2020 8.794 8.800 8.477 8.553 293,702 -0.40(-4.46%)
Mar 10, 2020 9.136 9.238 8.745 8.953 438,734 +0.05(+0.57%)
Mar 09, 2020 9.086 9.124 8.775 8.902 411,172 -0.81(-8.35%)
Mar 06, 2020 9.814 9.814 9.548 9.713 354,333 -0.23(-2.36%)
Mar 05, 2020 9.947 10.05 9.903 9.947 169,047 -0.13(-1.32%)
Mar 04, 2020 9.985 10.11 9.954 10.08 348,012 +0.21(+2.12%)
Mar 03, 2020 10.00 10.27 9.846 9.871 310,753 -0.06(-0.57%)
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.