$18.32 +0.04 (%) MV BDC Income Shs - NYSEARCA

May. 22, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
5/22/201518.2518.3418.2518.3218,513
5/21/201518.3018.3318.2618.2859,472
5/20/201518.3718.3718.3118.3133,185
5/19/201518.3418.3418.2718.3416,837
5/18/201518.3218.3318.2518.2918,667
5/15/201518.1418.2718.1418.2722,990
5/14/201518.0918.2318.0918.1920,962
5/13/201518.1118.1618.0818.1422,352
5/12/201518.0018.0918.0018.0614,852
5/11/201518.0418.1518.0218.13324,265
5/8/201518.1018.1017.9018.0022,519
5/7/201518.0318.1017.9618.029,088
5/6/201518.3018.3017.9418.0654,470
5/5/201518.3518.3518.1718.2337,189
5/4/201518.6218.6218.3518.4232,910
5/1/201518.7418.7418.4818.5745,298
4/30/201518.7018.7018.5318.5611,973
4/29/201518.6318.6718.5818.6630,078
4/28/201518.5718.6318.5218.6310,708
4/27/201518.6518.6818.5518.5930,637
4/24/201518.7518.7518.6418.6811,622
4/23/201518.5418.7318.5418.7228,416
4/22/201518.5518.5818.4918.5723,442
4/21/201518.6318.6418.4618.5016,189
4/20/201518.5918.6218.5518.5513,380
4/17/201518.5618.6118.4618.5324,519
4/16/201518.5618.5718.4118.5433,207
4/15/201518.4918.5118.4618.4933,033
4/14/201518.4418.4518.4018.4517,982
4/13/201518.4518.4518.3518.4013,462
4/10/201518.4018.4718.3918.4061,138
4/9/201518.4418.4518.3518.4540,422
4/8/201518.5218.5218.3518.3919,978
4/7/201518.4818.5318.4518.4836,965
4/6/201518.4418.5118.3618.4842,813
4/2/201518.3618.4118.3218.4114,053
4/1/201518.2718.3418.2218.2249,425
3/31/201518.7018.8018.6818.7027,440
3/30/201518.7918.8118.7018.7432,119
3/27/201518.8018.8018.6918.7412,298
3/26/201518.7818.8118.7418.7637,667
3/25/201518.7518.7918.7118.7918,958
3/24/201518.7719.0018.7018.7315,236
3/23/201518.7518.7618.7118.7349,756
3/20/201518.6818.7218.6418.7124,012
3/19/201518.5018.5218.3418.5029,757
3/18/201518.5818.5818.4118.5338,241
3/17/201518.5218.5618.4818.54124,706
3/16/201518.7118.7118.5518.5820,678
3/13/201518.6518.6518.4818.6122,271
3/11/201518.6118.6118.5018.5219,805
3/10/201518.6618.7018.5418.5644,838
3/9/201518.7518.8218.7218.7231,893
3/6/201518.8418.9118.7018.7221,793
3/5/201518.8618.8818.7518.8216,010
3/4/201518.7718.7918.6318.7544,646
3/3/201518.7918.7918.6818.7847,387
3/2/201518.7618.8118.6318.7039,025
2/27/201518.7018.7218.6118.6820,283
2/26/201518.6818.7118.5718.5731,919
2/25/201518.6618.6818.6018.6555,264
2/24/201518.5418.6818.5418.5834,960
2/23/201518.5918.6018.5118.5743,860
2/20/201518.4818.5818.4818.5858,954
2/19/201518.3918.5018.3818.5015,803
2/18/201518.4518.4718.3818.4429,016
2/17/201518.4018.5018.3418.4569,671
2/13/201518.3018.3818.2518.3426,782
2/12/201518.0018.2018.0018.2019,941
2/11/201518.2018.2017.9318.0040,027
2/10/201518.2618.2618.0518.1232,442
2/9/201518.3418.3518.2318.2434,261
2/6/201518.2918.5018.2918.4320,563
2/5/201518.0018.2718.0018.2619,936
2/4/201518.0018.1217.9518.04441,391
2/3/201517.6818.1017.6818.0927,155
2/2/201517.6717.7417.5717.7027,612
1/30/201517.6517.7917.6317.7137,188
1/29/201517.7317.7317.6217.7213,176
1/28/201517.7917.8217.7117.717,149
1/27/201517.7717.8617.7417.8641,432
1/26/201517.7617.8717.7417.8128,276
1/23/201517.8417.8417.6917.7543,836
1/22/201517.6817.8217.6517.7722,412
1/21/201517.5717.6717.5517.6734,537
1/20/201517.6517.6517.4717.5120,773
1/16/201517.4517.5717.4217.5422,297
1/15/201517.6217.6317.4817.4835,834
1/14/201517.7817.8017.5817.6446,364
1/13/201518.2718.2717.7617.8642,965
1/12/201518.0018.0617.8918.0174,590
1/9/201518.2718.2717.9618.0237,444
1/8/201518.1518.1518.0018.1026,430
1/6/201517.9518.0617.7217.7857,948
1/5/201518.1718.1717.9717.97135,857
1/2/201518.2118.2117.8718.1212,826
12/31/201418.0318.0317.8817.9334,797
12/30/201417.9417.9717.7817.94578,627
12/29/201418.0218.0217.8717.9328,277
12/26/201418.5718.5718.4718.4723,378
  • Showing 1-100 of 569 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center