$14.70 -0.07 (%) MV BDC Income Shs - NYSEARCA

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
2/5/201614.7514.8514.7014.7010,253
2/4/201614.6814.8214.6814.7734,533
2/3/201614.6814.7314.3814.7233,920
2/2/201614.7914.7914.6114.6315,034
2/1/201614.7414.9814.6314.9024,716
1/29/201614.7814.9414.7814.8059,184
1/28/201614.8514.8514.6914.753,278
1/27/201614.7014.9014.6114.6828,537
1/26/201614.5514.7614.5514.7662,090
1/25/201614.6314.6614.5114.5222,325
1/22/201614.4514.7614.4514.6724,916
1/21/201614.0114.6114.0114.2736,789
1/20/201614.1214.1513.5014.03123,433
1/19/201614.4714.5814.2314.3554,012
1/15/201614.3014.4114.0114.4068,754
1/14/201614.6514.6714.2014.6338,620
1/13/201615.1415.1414.5514.6832,902
1/12/201615.2915.3014.8515.0728,180
1/11/201615.5415.5915.1115.2074,101
1/8/201615.7115.8315.5415.5426,045
1/7/201615.8615.8815.6415.6557,698
1/6/201615.8916.0715.8216.0020,899
1/5/201615.9516.1615.7915.9927,703
1/4/201615.5615.9115.5615.8937,036
12/31/201515.7615.9215.7515.7745,928
12/30/201515.7715.9215.7615.7730,014
12/29/201515.9216.0415.7915.8574,016
12/28/201516.5516.5516.2216.2553,610
12/24/201516.6316.6416.5616.6115,147
12/23/201516.1416.5016.1416.4926,752
12/22/201516.0516.1716.0216.0822,345
12/21/201515.9716.1415.9415.9760,426
12/18/201516.1016.1115.8915.9227,708
12/17/201516.2316.2916.1116.1238,102
12/16/201515.9416.1315.9416.1214,286
12/15/201515.4215.9315.4015.8833,344
12/14/201515.9215.9915.2215.2957,725
12/11/201516.1916.3515.8815.9232,651
12/10/201516.2916.5116.1216.4430,504
12/9/201516.5416.6616.2516.2729,616
12/8/201516.6416.6416.4816.54209,391
12/7/201517.1517.1516.7216.73366,612
12/4/201517.1117.2217.1117.2130,319
12/3/201517.2717.2717.0917.1325,317
12/2/201517.3117.3117.1917.19101,114
12/1/201517.4417.4417.3117.3120,361
11/30/201517.2217.3717.2117.3237,504
11/27/201517.1817.2117.1317.212,350
11/25/201516.9617.1316.9617.1325,086
11/24/201516.8016.9116.7516.9017,835
11/23/201516.7516.8816.7416.8438,240
11/20/201516.7416.8016.6816.7224,084
11/19/201516.6416.7716.6416.7714,370
11/18/201516.6116.6816.6016.6220,672
11/17/201516.6716.7616.5816.6227,372
11/16/201516.4916.6816.4516.6822,173
11/13/201516.4316.4516.2916.4411,472
11/12/201516.4416.5116.4416.4719,540
11/11/201516.5216.5816.4916.5324,667
11/10/201516.5916.7016.5216.5222,913
11/9/201516.6316.8016.5916.6128,633
11/6/201516.5016.7116.5016.6534,637
11/5/201516.3316.5016.2316.4935,306
11/4/201516.3316.3916.2616.3122,534
11/3/201516.1016.3516.1016.3234,844
10/30/201516.0316.2515.9816.0421,090
10/29/201516.0316.1516.0316.049,409
10/28/201515.9416.1115.9116.0858,700
10/26/201516.3016.3016.1716.1830,435
10/23/201516.3616.3616.2216.2919,040
10/22/201516.2116.2516.1416.1823,034
10/21/201516.1916.2016.0716.0716,916
10/20/201516.1816.2616.1516.1913,595
10/19/201516.1016.1816.0816.1711,334
10/16/201516.1316.1516.0516.1422,663
10/15/201516.0216.1115.9816.0926,674
10/14/201516.1716.1716.0016.0311,499
10/13/201515.7316.2715.7316.0622,579
10/12/201516.3116.3116.1516.2048,465
10/9/201516.3616.4016.2616.2724,649
10/8/201516.1916.3416.1916.3235,548
10/7/201516.0516.2415.9816.2440,049
10/6/201515.8315.9915.8315.9830,469
10/5/201515.8315.9115.8115.8628,750
10/2/201515.7915.7915.5715.6595,215
10/1/201515.7115.9315.4915.8879,862
9/30/201515.4715.8515.4715.7122,927
9/29/201516.0216.0215.3415.4061,983
9/28/201516.5716.5715.8015.8169,377
9/25/201516.6716.7016.5516.5732,575
9/24/201516.5316.6116.4616.5722,363
9/23/201516.7116.7116.5716.5723,642
9/22/201516.5916.6516.5816.6124,349
9/21/201516.6116.7416.6116.6933,615
9/18/201516.7016.8816.6116.618,903
9/17/201516.9516.9816.7316.8525,740
9/16/201516.9016.9116.7516.9054,697
9/15/201516.9316.9316.6916.7530,322
9/14/201517.0917.0916.7716.7735,762
9/11/201517.0217.0716.8416.9565,915
  • Showing 1-100 of 745 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center