Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs Bus Dev ETN Series B (NY: BDCZ )

18.98 -0.09 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 27, 2016 9.597 9.573 9.573 9.573 10,766 -0.08(-0.79%)
May 26, 2016 9.578 9.649 9.521 9.649 1,477 +0.00(+0.05%)
May 25, 2016 9.511 9.649 9.507 9.644 2,111 +0.19(+2.00%)
May 24, 2016 9.483 9.488 9.431 9.455 6,122 -0.01(-0.10%)
May 23, 2016 9.473 9.473 9.464 9.464 844 +0.10(+1.11%)
May 19, 2016 9.374 9.426 9.331 9.360 2 -0.29(-3.03%)
May 16, 2016 9.653 9.653 9.653 9.653 4 +0.19(+2.04%)
May 09, 2016 9.459 9.459 9.459 9.459 2 -0.08(-0.84%)
May 05, 2016 9.554 9.540 9.540 9.540 844 -0.06(-0.59%)
May 04, 2016 9.611 9.611 9.597 9.597 2,322 +0.12(+1.25%)
May 03, 2016 9.597 9.597 9.431 9.478 4,040 -0.11(-1.19%)
May 02, 2016 9.677 9.748 9.521 9.592 139,757 -0.03(-0.30%)
Apr 29, 2016 9.663 9.706 9.620 9.620 5,070 +0.09(+0.99%)
Apr 11, 2016 9.526 9.526 9.526 9.526 1,055 +0.01(+0.06%)
Apr 04, 2016 9.519 9.519 9.519 9.519 1,079 +0.15(+1.63%)
Mar 28, 2016 9.367 9.367 9.367 9.367 863 +0.03(+0.30%)
Mar 21, 2016 9.339 9.339 9.339 9.339 2,158 +0.29(+3.23%)
Mar 15, 2016 9.070 9.047 9.047 9.047 863 -0.07(-0.81%)
Mar 14, 2016 9.144 9.144 9.121 9.121 647 +0.24(+2.66%)
Mar 10, 2016 8.931 8.885 8.885 8.885 431 -0.09(-1.03%)
Mar 09, 2016 9.005 9.005 8.977 8.977 431 +0.03(+0.36%)
Mar 08, 2016 8.968 8.968 8.945 8.945 647 -0.06(-0.62%)
Mar 07, 2016 9.052 9.052 9.001 9.001 431 +0.22(+2.48%)
Mar 01, 2016 8.811 8.783 8.783 8.783 431 +0.32(+3.78%)
Feb 02, 2016 8.463 8.463 8.463 8.463 215 -0.01(-0.11%)
Feb 01, 2016 8.500 8.500 8.473 8.473 647 +0.01(+0.14%)
Jan 26, 2016 8.468 8.460 8.460 8.460 431 -0.25(-2.90%)
Jan 12, 2016 8.732 8.713 8.713 8.713 647 -0.31(-3.40%)
Jan 08, 2016 9.039 9.039 9.021 9.021 4 +0.00(+0.05%)
Jan 04, 2016 9.043 9.016 9.016 9.016 441 -0.16(-1.73%)
Dec 31, 2015 9.202 9.174 9.174 9.174 662 +0.12(+1.30%)
Dec 18, 2015 9.107 9.057 9.057 9.057 441 +0.46(+5.32%)
Dec 14, 2015 8.926 8.600 8.600 8.600 441 -0.71(-7.63%)
Dec 08, 2015 9.333 9.310 9.310 9.310 662 -0.33(-3.43%)
Dec 04, 2015 9.686 9.686 9.641 9.641 4 -0.10(-0.98%)
Dec 02, 2015 9.754 9.758 9.722 9.736 4 +0.31(+3.31%)
Nov 17, 2015 9.446 9.423 9.423 9.423 1,325 +0.09(+0.97%)
Nov 05, 2015 9.333 9.333 9.333 9.333 220 +0.10(+1.13%)
Nov 03, 2015 9.202 9.229 9.229 9.229 1,988 +0.15(+1.65%)
Oct 30, 2015 9.134 9.079 9.079 9.079 1,767 -0.07(-0.79%)
Oct 29, 2015 9.152 9.161 9.152 9.152 1,767 +0.11(+1.20%)
Oct 27, 2015 9.061 9.043 9.043 9.043 1,546 -0.14(-1.53%)
Oct 21, 2015 9.184 9.184 9.184 9.184 662 -0.02(-0.20%)
Oct 20, 2015 9.193 9.202 9.165 9.202 1,767 +0.04(+0.40%)
Oct 16, 2015 9.165 9.165 9.165 0 -0.45(-4.71%)
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.