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 31, 2019 9.621 9.627 9.485 9.485 112,417 -0.15(-1.60%)
May 30, 2019 9.674 9.722 9.627 9.639 79,926 -0.02(-0.21%)
May 29, 2019 9.704 9.710 9.639 9.660 87,587 -0.05(-0.52%)
May 28, 2019 9.746 9.763 9.704 9.710 80,825 -0.03(-0.30%)
May 24, 2019 9.740 9.799 9.716 9.740 114,780 +0.01(+0.12%)
May 23, 2019 9.746 9.769 9.710 9.728 40,090 -0.05(-0.55%)
May 22, 2019 9.793 9.799 9.757 9.781 44,543 -0.01(-0.12%)
May 21, 2019 9.781 9.822 9.775 9.793 60,189 +0.01(+0.12%)
May 20, 2019 9.746 9.793 9.746 9.781 61,352 +0.04(+0.36%)
May 17, 2019 9.722 9.787 9.704 9.746 38,654 +0.01(+0.06%)
May 16, 2019 9.704 9.741 9.704 9.740 80,167 +0.07(+0.74%)
May 15, 2019 9.698 9.722 9.639 9.669 56,597 -0.05(-0.49%)
May 14, 2019 9.692 9.740 9.674 9.716 42,262 +0.07(+0.74%)
May 13, 2019 9.716 9.716 9.597 9.645 632,818 -0.13(-1.28%)
May 10, 2019 9.793 9.810 9.757 9.770 37,978 +0.01(+0.13%)
May 09, 2019 9.787 9.799 9.704 9.757 89,598 -0.05(-0.54%)
May 08, 2019 9.799 9.864 9.781 9.811 87,282 +0.01(+0.12%)
May 07, 2019 9.817 9.888 9.781 9.799 82,583 -0.06(-0.60%)
May 06, 2019 9.781 9.882 9.746 9.858 66,561 +0.01(+0.12%)
May 03, 2019 9.787 9.858 9.770 9.846 502,672 +0.08(+0.79%)
May 02, 2019 9.746 9.775 9.746 9.769 77,382 +0.02(+0.24%)
May 01, 2019 9.805 9.823 9.746 9.746 62,823 -0.07(-0.72%)
Apr 30, 2019 9.787 9.817 9.728 9.817 112,866 +0.04(+0.42%)
Apr 29, 2019 9.751 9.799 9.746 9.775 366,604 +0.03(+0.30%)
Apr 26, 2019 9.669 9.746 9.669 9.746 155,460 +0.08(+0.86%)
Apr 25, 2019 9.651 9.710 9.633 9.663 366,584 -0.01(-0.12%)
Apr 24, 2019 9.669 9.704 9.627 9.674 55,347 +0.02(+0.18%)
Apr 23, 2019 9.597 9.674 9.579 9.657 134,840 +0.05(+0.49%)
Apr 22, 2019 9.586 9.627 9.572 9.609 96,461 +0.00(+0.00%)
Apr 18, 2019 9.633 9.643 9.597 9.609 59,922 -0.01(-0.12%)
Apr 17, 2019 9.657 9.666 9.607 9.621 80,306 -0.04(-0.37%)
Apr 16, 2019 9.591 9.663 9.591 9.657 135,721 +0.08(+0.80%)
Apr 15, 2019 9.621 9.635 9.556 9.580 132,286 -0.04(-0.43%)
Apr 12, 2019 9.603 9.627 9.591 9.621 64,648 +0.02(+0.19%)
Apr 11, 2019 9.597 9.615 9.586 9.603 78,717 +0.02(+0.19%)
Apr 10, 2019 9.562 9.591 9.547 9.586 53,442 +0.03(+0.34%)
Apr 09, 2019 9.609 9.626 9.542 9.553 81,031 -0.07(-0.71%)
Apr 08, 2019 9.621 9.631 9.591 9.621 84,252 +0.00(+0.00%)
Apr 05, 2019 9.562 9.639 9.562 9.621 134,192 +0.04(+0.43%)
Apr 04, 2019 9.544 9.591 9.527 9.580 78,270 +0.02(+0.19%)
Apr 03, 2019 9.639 9.639 9.532 9.562 129,238 -0.01(-0.06%)
Apr 02, 2019 9.544 9.599 9.533 9.568 66,150 +0.01(+0.12%)
Apr 01, 2019 9.509 9.556 9.480 9.556 136,336 +0.11(+1.13%)
Mar 29, 2019 9.501 9.530 9.449 9.449 93,665 -0.03(-0.37%)
Mar 28, 2019 9.467 9.484 9.420 9.484 96,631 +0.05(+0.52%)
Mar 27, 2019 9.438 9.449 9.397 9.435 98,051 +0.01(+0.15%)
Mar 26, 2019 9.403 9.438 9.386 9.420 78,083 +0.06(+0.62%)
Mar 25, 2019 9.368 9.414 9.328 9.363 151,875 -0.02(-0.18%)
Mar 22, 2019 9.432 9.438 9.368 9.380 134,698 -0.08(-0.79%)
Mar 21, 2019 9.444 9.478 9.415 9.455 87,831 +0.02(+0.18%)
Mar 20, 2019 9.444 9.472 9.415 9.438 76,738 -0.02(-0.18%)
Mar 19, 2019 9.530 9.559 9.455 9.455 216,066 -0.07(-0.73%)
Mar 18, 2019 9.501 9.530 9.478 9.524 175,026 +0.06(+0.61%)
Mar 15, 2019 9.484 9.501 9.452 9.467 203,779 -0.01(-0.06%)
Mar 14, 2019 9.444 9.501 9.438 9.472 83,296 +0.04(+0.40%)
Mar 13, 2019 9.438 9.449 9.386 9.435 119,064 +0.03(+0.28%)
Mar 12, 2019 9.461 9.478 9.397 9.409 374,603 -0.05(-0.49%)
Mar 11, 2019 9.386 9.455 9.374 9.455 101,299 +0.09(+0.92%)
Mar 08, 2019 9.345 9.386 9.345 9.368 143,355 +0.01(+0.12%)
Mar 07, 2019 9.374 9.386 9.299 9.357 129,087 -0.01(-0.12%)
Mar 06, 2019 9.392 9.409 9.345 9.368 152,815 -0.03(-0.31%)
Mar 05, 2019 9.467 9.470 9.368 9.397 150,498 -0.07(-0.73%)
Mar 04, 2019 9.455 9.501 9.437 9.467 129,125 +0.03(+0.31%)
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.