Etracs Bus Dev ETN Series B (NY: BDCZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.13(+0.56%) | |
| Apr 17, 2017 | 22.20 | 23.20 | 22.20 | 23.12 | 665 | -0.73(-3.06%) |
| Mar 31, 2017 | 23.85 | 2 | +0.47(+2.01%) | |||
| Mar 24, 2017 | 23.38 | 1 | -0.10(-0.44%) | |||
| Mar 20, 2017 | 23.48 | 1 | +0.00(+0.00%) | |||
| Mar 17, 2017 | 23.53 | 23.53 | 23.48 | 23.48 | 801 | +0.34(+1.48%) |
| Mar 09, 2017 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) | |
| Mar 07, 2017 | 23.14 | 23 | -0.01(-0.04%) | |||
| Mar 06, 2017 | 23.26 | 23.26 | 23.15 | 23.15 | 2,601 | -0.40(-1.70%) |
| Feb 28, 2017 | 23.55 | 23.55 | 23.55 | 0 | -0.08(-0.34%) | |
| Feb 27, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 862 | -0.03(-0.12%) |
| Feb 21, 2017 | 23.66 | 23.66 | 23.66 | 0 | +0.44(+1.89%) | |
| Feb 10, 2017 | 23.22 | 23.22 | 23.22 | 0 | +0.18(+0.79%) | |
| Feb 03, 2017 | 23.04 | 23.04 | 23.04 | 0 | +0.57(+2.53%) | |
| Jan 11, 2017 | 22.47 | 22.47 | 22.47 | 0 | -0.83(-3.56%) | |
| Jan 06, 2017 | 23.30 | 15 | +0.43(+1.88%) | |||
| Jan 03, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.34(+1.51%) | |
| Dec 27, 2016 | 22.53 | 22.53 | 22.53 | 0 | +1.80(+8.68%) | |
| Nov 03, 2016 | 20.73 | 20.73 | 20.73 | 0 | -0.20(-0.96%) | |
| Nov 02, 2016 | 20.93 | 20.93 | 20.93 | 20.93 | 435 | +0.44(+2.15%) |
| Jun 20, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 1,100 | +0.20(+0.99%) |
| Jun 14, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 200 | -0.14(-0.69%) |
| Jun 07, 2016 | 20.50 | 20.43 | 20.43 | 20.43 | 800 | -0.03(-0.15%) |
| Jun 06, 2016 | 20.46 | 20.49 | 20.46 | 20.46 | 1,650 | +0.15(+0.74%) |
| Jun 03, 2016 | 20.31 | 20.35 | 20.25 | 20.31 | 1,200 | -0.03(-0.15%) |
| Jun 02, 2016 | 20.34 | 20.34 | 20.34 | 20.34 | 200 | +0.08(+0.39%) |
| Jun 01, 2016 | 20.31 | 20.31 | 20.26 | 20.26 | 200 | +0.05(+0.25%) |
| May 27, 2016 | 20.26 | 20.21 | 20.21 | 20.21 | 5,100 | -0.16(-0.79%) |
| May 26, 2016 | 20.22 | 20.37 | 20.10 | 20.37 | 700 | +0.01(+0.05%) |
| May 25, 2016 | 20.08 | 20.37 | 20.07 | 20.36 | 1,000 | +0.40(+2.00%) |
| May 24, 2016 | 20.02 | 20.03 | 19.91 | 19.96 | 2,900 | -0.02(-0.10%) |
| May 23, 2016 | 20.00 | 20.00 | 19.98 | 19.98 | 400 | +0.22(+1.11%) |
| May 19, 2016 | 19.79 | 19.90 | 19.70 | 19.76 | 1 | -0.62(-3.03%) |
| May 16, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 2 | +0.41(+2.04%) |
| May 09, 2016 | 19.97 | 19.97 | 19.97 | 19.97 | 1 | -0.17(-0.84%) |
| May 05, 2016 | 20.17 | 20.14 | 20.14 | 20.14 | 400 | -0.12(-0.59%) |
| May 04, 2016 | 20.29 | 20.29 | 20.26 | 20.26 | 1,100 | +0.25(+1.25%) |
| May 03, 2016 | 20.26 | 20.26 | 19.91 | 20.01 | 1,914 | -0.24(-1.19%) |
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.