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

Bs 2023 High Yield Corp Bond ETF (NY: BSJN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 19.36 19.36 19.33 19.34 10,219 +0.04(+0.18%)
Oct 30, 2018 19.33 19.33 19.25 19.31 17,169 +0.01(+0.04%)
Oct 29, 2018 19.35 19.36 19.27 19.30 17,398 -0.02(-0.12%)
Oct 26, 2018 19.35 19.35 19.30 19.32 103,983 -0.07(-0.38%)
Oct 25, 2018 19.35 19.41 19.35 19.40 42,152 +0.04(+0.23%)
Oct 24, 2018 19.49 19.49 19.35 19.35 24,359 -0.11(-0.58%)
Oct 23, 2018 19.41 19.47 19.37 19.47 123,502 -0.02(-0.11%)
Oct 22, 2018 19.54 19.54 19.46 19.49 47,801 +0.00(+0.01%)
Oct 19, 2018 19.52 19.52 19.42 19.49 12,249 +0.00(+0.02%)
Oct 18, 2018 19.54 19.54 19.47 19.48 12,009 -0.07(-0.35%)
Oct 17, 2018 19.58 19.59 19.51 19.55 24,639 -0.02(-0.11%)
Oct 16, 2018 19.57 19.57 19.52 19.57 34,640 +0.04(+0.19%)
Oct 15, 2018 19.55 19.55 19.50 19.54 8,477 +0.02(+0.12%)
Oct 12, 2018 19.58 19.58 19.47 19.51 87,077 +0.05(+0.26%)
Oct 11, 2018 19.41 19.49 19.41 19.46 40,714 +0.05(+0.28%)
Oct 10, 2018 19.56 19.56 19.41 19.41 27,846 -0.16(-0.81%)
Oct 09, 2018 19.58 19.58 19.54 19.57 41,533 -0.03(-0.15%)
Oct 08, 2018 19.63 19.63 19.57 19.60 19,788 +0.01(+0.08%)
Oct 05, 2018 19.60 19.63 19.56 19.58 18,507 -0.10(-0.50%)
Oct 04, 2018 19.74 19.74 19.61 19.68 83,577 -0.06(-0.32%)
Oct 03, 2018 19.78 19.78 19.70 19.74 86,830 +0.03(+0.13%)
Oct 02, 2018 19.72 19.76 19.72 19.72 32,965 -0.02(-0.08%)
Oct 01, 2018 19.75 19.75 19.72 19.73 22,464 +0.03(+0.15%)
Sep 28, 2018 19.67 19.71 19.65 19.70 23,966 +0.02(+0.11%)
Sep 27, 2018 19.68 19.69 19.64 19.68 52,425 +0.01(+0.04%)
Sep 26, 2018 19.64 19.68 19.63 19.67 20,005 +0.02(+0.11%)
Sep 25, 2018 19.67 19.67 19.60 19.65 15,668 -0.01(-0.04%)
Sep 24, 2018 19.69 19.69 19.64 19.66 38,086 +0.01(+0.05%)
Sep 21, 2018 19.68 19.68 19.65 19.65 55,379 -0.02(-0.08%)
Sep 20, 2018 19.67 19.67 19.64 19.66 46,034 +0.01(+0.04%)
Sep 19, 2018 19.67 19.67 19.64 19.65 111,546 +0.01(+0.04%)
Sep 18, 2018 19.64 19.68 19.63 19.65 23,593 +0.01(+0.04%)
Sep 17, 2018 19.62 19.65 19.60 19.64 14,179 +0.01(+0.04%)
Sep 14, 2018 19.62 19.65 19.62 19.63 18,861 +0.00(+0.00%)
Sep 13, 2018 19.62 19.64 19.61 19.63 25,144 +0.04(+0.19%)
Sep 12, 2018 19.58 19.60 19.55 19.59 27,190 +0.03(+0.15%)
Sep 11, 2018 19.56 19.56 19.54 19.56 16,140 +0.01(+0.04%)
Sep 10, 2018 19.53 19.56 19.53 19.56 18,107 +0.01(+0.04%)
Sep 07, 2018 19.53 19.57 19.53 19.55 19,396 -0.01(-0.04%)
Sep 06, 2018 19.59 19.59 19.54 19.56 32,931 -0.02(-0.11%)
Sep 05, 2018 19.59 19.59 19.57 19.58 45,444 +0.00(+0.02%)
Sep 04, 2018 19.60 19.60 19.56 19.58 40,277 -0.04(-0.21%)
Aug 31, 2018 19.62 19.62 19.62 0 +0.03(+0.15%)
Aug 30, 2018 19.56 19.61 19.56 19.59 44,437 -0.01(-0.04%)
Aug 29, 2018 19.62 19.62 19.59 19.59 41,459 -0.01(-0.08%)
Aug 28, 2018 19.60 19.62 19.58 19.61 48,222 +0.01(+0.08%)
Aug 27, 2018 19.62 19.62 19.58 19.59 21,284 +0.02(+0.11%)
Aug 24, 2018 19.57 19.59 19.57 19.57 40,932 +0.01(+0.04%)
Aug 23, 2018 19.57 19.59 19.56 19.56 33,691 -0.01(-0.06%)
Aug 22, 2018 19.56 19.58 19.56 19.58 20,095 +0.02(+0.09%)
Aug 21, 2018 19.55 19.56 19.55 19.56 36,888 +0.01(+0.05%)
Aug 20, 2018 19.55 19.56 19.50 19.55 40,077 +0.04(+0.20%)
Aug 17, 2018 19.51 19.52 19.47 19.51 15,146 +0.01(+0.04%)
Aug 16, 2018 19.50 19.50 19.47 19.50 26,110 +0.01(+0.08%)
Aug 15, 2018 19.49 19.52 19.47 19.49 19,014 -0.01(-0.07%)
Aug 14, 2018 19.50 19.52 19.46 19.50 119,936 -0.01(-0.05%)
Aug 13, 2018 19.51 19.52 19.49 19.51 25,791 -0.02(-0.10%)
Aug 10, 2018 19.53 19.53 19.49 19.53 34,715 -0.01(-0.07%)
Aug 09, 2018 19.56 19.56 19.52 19.54 39,747 +0.01(+0.05%)
Aug 08, 2018 19.58 19.58 19.53 19.53 49,694 -0.04(-0.19%)
Aug 07, 2018 19.55 19.58 19.55 19.57 9,169 +0.03(+0.18%)
Aug 06, 2018 19.54 19.55 19.51 19.54 27,239 -0.00(-0.02%)
Aug 03, 2018 19.52 19.54 19.50 19.54 15,012 +0.03(+0.17%)
Aug 02, 2018 19.48 19.52 19.46 19.51 45,911 +0.00(+0.02%)
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.