Etracs Bus Dev ETN Series B (NY: BDCZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.23(+1.15%) | |
| Apr 04, 2018 | 19.87 | 19.87 | 19.87 | 1 | +0.18(+0.92%) | |
| Mar 26, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.26(+1.34%) | |
| Mar 16, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.28(+1.46%) | |
| Mar 01, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.45(-2.27%) | |
| Feb 21, 2018 | 19.59 | 19.59 | 19.59 | 1 | +0.15(+0.79%) | |
| Feb 15, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.36(+1.87%) | |
| Feb 09, 2018 | 19.09 | 19.09 | 19.09 | 0 | -1.26(-6.19%) | |
| Jan 26, 2018 | 20.34 | 20.34 | 20.34 | 1 | -0.03(-0.15%) | |
| Jan 22, 2018 | 20.38 | 20.38 | 20.38 | 7 | -0.02(-0.12%) | |
| Jan 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.46(-2.21%) | |
| Dec 11, 2017 | 20.86 | 20.86 | 20.86 | 0 | -0.11(-0.52%) | |
| Dec 01, 2017 | 20.97 | 20.97 | 20.97 | 0 | -0.09(-0.40%) | |
| Nov 28, 2017 | 21.05 | 21.05 | 21.05 | 0 | -0.08(-0.40%) | |
| Nov 21, 2017 | 21.14 | 21.14 | 21.14 | 1 | +0.19(+0.89%) | |
| Nov 08, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.11(+0.55%) | |
| Nov 07, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 143 | +0.46(+2.25%) |
| Nov 02, 2017 | 20.38 | 20.38 | 20.38 | 2 | -0.66(-3.14%) | |
| Oct 25, 2017 | 21.04 | 21.04 | 21.04 | 0 | -0.34(-1.59%) | |
| Oct 12, 2017 | 21.38 | 21.38 | 21.38 | 0 | -0.18(-0.83%) | |
| Oct 11, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 12,065 | -0.42(-1.91%) |
| Oct 10, 2017 | 21.96 | 21.98 | 21.90 | 21.98 | 1,295 | -0.00(-0.01%) |
| Oct 09, 2017 | 22.00 | 22.00 | 21.98 | 21.98 | 651 | -0.00(-0.02%) |
| Oct 03, 2017 | 21.99 | 21.99 | 21.99 | 0 | +0.41(+1.88%) | |
| Sep 26, 2017 | 21.58 | 21.58 | 21.58 | 0 | +0.17(+0.82%) | |
| Sep 22, 2017 | 21.41 | 41 | -0.05(-0.26%) | |||
| Sep 20, 2017 | 21.46 | 91 | +0.24(+1.12%) | |||
| Sep 18, 2017 | 21.22 | 21.22 | 21.22 | 0 | -0.08(-0.39%) | |
| Sep 15, 2017 | 21.35 | 21.35 | 21.24 | 21.31 | 950 | +0.01(+0.03%) |
| Sep 14, 2017 | 21.80 | 26.16 | 21.22 | 21.30 | 1,641 | +0.10(+0.47%) |
| Aug 30, 2017 | 21.20 | 21.20 | 21.20 | 0 | -3.04(-12.54%) | |
| Aug 28, 2017 | 24.24 | 24.24 | 24.24 | 0 | +2.14(+9.68%) | |
| Jul 12, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.51(-2.26%) | |
| Jul 06, 2017 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
| Jul 05, 2017 | 22.76 | 22.76 | 22.61 | 22.61 | 292 | +0.08(+0.34%) |
| Jul 03, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 22.53 | 22.53 | 22.53 | 0 | +0.06(+0.29%) | |
| Jun 20, 2017 | 22.47 | 89 | +0.14(+0.60%) |
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.