Skip to main content

Vaneck Bdc Income ETF (NY: BIZD )

16.25 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.421 8.464 8.392 8.464 126,488 +0.07(+0.85%)
Sep 28, 2017 8.303 8.393 8.265 8.393 230,312 +0.10(+1.20%)
Sep 27, 2017 8.298 8.303 8.256 8.293 109,748 +0.01(+0.17%)
Sep 26, 2017 8.260 8.289 8.232 8.279 78,057 +0.03(+0.34%)
Sep 25, 2017 8.251 8.260 8.213 8.251 145,232 -0.01(-0.11%)
Sep 22, 2017 8.227 8.260 8.213 8.260 113,859 +0.05(+0.58%)
Sep 21, 2017 8.246 8.246 8.184 8.213 77,128 -0.03(-0.40%)
Sep 20, 2017 8.213 8.246 8.213 8.246 31,328 +0.04(+0.52%)
Sep 19, 2017 8.175 8.237 8.170 8.203 150,233 +0.03(+0.41%)
Sep 18, 2017 8.184 8.199 8.146 8.170 181,707 -0.01(-0.17%)
Sep 15, 2017 8.170 8.194 8.161 8.184 48,171 +0.00(+0.00%)
Sep 14, 2017 8.142 8.189 8.123 8.184 59,059 +0.02(+0.23%)
Sep 13, 2017 8.137 8.165 8.118 8.165 108,594 +0.04(+0.53%)
Sep 12, 2017 8.137 8.165 8.123 8.123 538,373 -0.04(-0.46%)
Sep 11, 2017 8.128 8.170 8.126 8.161 89,827 +0.02(+0.29%)
Sep 08, 2017 8.123 8.146 8.090 8.137 64,609 +0.00(+0.06%)
Sep 07, 2017 8.142 8.146 8.121 8.132 52,837 +0.00(+0.06%)
Sep 06, 2017 8.142 8.165 8.113 8.128 417,004 -0.02(-0.27%)
Sep 05, 2017 8.218 8.221 8.133 8.149 41,856 -0.08(-0.94%)
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.