$17.44 -0.00 (%) MV BDC Income Shs - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
7/2/201517.5017.5017.4317.4420,948
7/1/201517.6717.6717.4217.4440,542
6/30/201517.8417.9617.8417.8920,108
6/29/201518.0418.0417.8217.8320,244
6/26/201518.0918.1218.0218.0716,331
6/25/201518.2118.2218.1518.1519,336
6/24/201518.1918.2718.1918.2222,111
6/23/201518.1518.3118.1518.2821,581
6/22/201518.3218.3218.0118.1518,516
6/19/201518.1318.2118.0118.2021,671
6/18/201518.2018.2518.1518.20121,186
6/17/201518.1018.1418.0718.0920,840
6/16/201518.0718.0918.0118.0713,543
6/15/201518.1018.1018.0118.0115,524
6/12/201518.1418.1518.0718.1529,206
6/11/201518.1518.1518.0318.0827,435
6/10/201518.0818.1518.0118.0243,495
6/9/201518.1518.1818.0518.0663,460
6/8/201518.2118.3418.1118.1348,197
6/5/201518.3118.3218.2218.2940,350
6/4/201518.3818.3918.2318.3125,674
6/3/201518.3818.4218.3218.4243,683
6/2/201518.2818.3418.2818.3439,015
6/1/201518.4218.4218.2318.2323,080
5/29/201518.3418.3418.2518.3420,146
5/28/201518.2818.3318.2518.3323,456
5/27/201518.3218.3218.2218.3033,127
5/26/201518.3418.3418.1718.2725,676
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
  • Showing 1-100 of 597 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!