Etracs Bus Dev ETN Series B (NY: BDCZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 20.40 | 20.49 | 20.31 | 20.31 | 2,402 | +0.20(+0.99%) |
| Apr 11, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 500 | -0.44(-2.14%) |
| Apr 04, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 500 | +0.33(+1.63%) |
| Mar 28, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 400 | +0.06(+0.30%) |
| Mar 21, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 1,000 | +0.63(+3.23%) |
| Mar 15, 2016 | 19.58 | 19.53 | 19.53 | 19.53 | 400 | -0.16(-0.81%) |
| Mar 14, 2016 | 19.74 | 19.74 | 19.69 | 19.69 | 300 | +0.51(+2.66%) |
| Mar 10, 2016 | 19.28 | 19.18 | 19.18 | 19.18 | 200 | -0.20(-1.03%) |
| Mar 09, 2016 | 19.44 | 19.44 | 19.38 | 19.38 | 200 | +0.07(+0.36%) |
| Mar 08, 2016 | 19.36 | 19.36 | 19.31 | 19.31 | 300 | -0.12(-0.62%) |
| Mar 07, 2016 | 19.54 | 19.54 | 19.43 | 19.43 | 200 | +0.47(+2.48%) |
| Mar 01, 2016 | 19.02 | 18.96 | 18.96 | 18.96 | 200 | +0.69(+3.78%) |
| Feb 02, 2016 | 18.27 | 18.27 | 18.27 | 18.27 | 100 | -0.02(-0.11%) |
| Feb 01, 2016 | 18.35 | 18.35 | 18.29 | 18.29 | 300 | +0.03(+0.14%) |
| Jan 26, 2016 | 18.28 | 18.26 | 18.26 | 18.26 | 200 | -0.55(-2.90%) |
| Jan 12, 2016 | 18.85 | 18.81 | 18.81 | 18.81 | 300 | -1.12(-5.62%) |
| Jan 08, 2016 | 19.97 | 19.97 | 19.93 | 19.93 | 2 | +0.01(+0.05%) |
| Jan 04, 2016 | 19.98 | 19.92 | 19.92 | 19.92 | 200 | -0.35(-1.73%) |
| Dec 31, 2015 | 20.33 | 20.27 | 20.27 | 20.27 | 300 | +0.26(+1.30%) |
| Dec 18, 2015 | 20.12 | 20.01 | 20.01 | 20.01 | 200 | +1.01(+5.32%) |
| Dec 14, 2015 | 19.72 | 19.00 | 19.00 | 19.00 | 200 | -1.57(-7.63%) |
| Dec 08, 2015 | 20.62 | 20.57 | 20.57 | 20.57 | 300 | -0.73(-3.43%) |
| Dec 04, 2015 | 21.40 | 21.40 | 21.30 | 21.30 | 2 | -0.21(-0.98%) |
| Dec 02, 2015 | 21.55 | 21.56 | 21.48 | 21.51 | 2 | +0.69(+3.31%) |
| Nov 17, 2015 | 20.87 | 20.82 | 20.82 | 20.82 | 600 | +0.20(+0.97%) |
| Nov 05, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | +0.23(+1.13%) |
| Nov 03, 2015 | 20.33 | 20.39 | 20.39 | 20.39 | 900 | +0.33(+1.65%) |
| Oct 30, 2015 | 20.18 | 20.06 | 20.06 | 20.06 | 800 | -0.16(-0.79%) |
| Oct 29, 2015 | 20.22 | 20.24 | 20.22 | 20.22 | 800 | +0.24(+1.20%) |
| Oct 27, 2015 | 20.02 | 19.98 | 19.98 | 19.98 | 700 | -0.31(-1.53%) |
| Oct 21, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 300 | -0.04(-0.20%) |
| Oct 20, 2015 | 20.31 | 20.33 | 20.25 | 20.33 | 800 | +0.08(+0.40%) |
| Oct 16, 2015 | 20.25 | 20.25 | 20.25 | 0 | -1.00(-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.
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.