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 (%)
Dec 31, 2018 18.82 18.82 18.77 18.81 105,002 +0.08(+0.45%)
Dec 28, 2018 18.71 18.81 18.67 18.73 101,991 +0.00(+0.00%)
Dec 27, 2018 18.70 18.75 18.64 18.73 54,289 -0.02(-0.10%)
Dec 26, 2018 18.48 18.75 18.45 18.75 38,404 +0.25(+1.36%)
Dec 24, 2018 18.59 18.61 18.49 18.50 44,673 -0.14(-0.74%)
Dec 21, 2018 18.71 18.73 18.60 18.63 44,624 -0.08(-0.43%)
Dec 20, 2018 18.94 18.94 18.60 18.71 35,812 -0.14(-0.75%)
Dec 19, 2018 19.04 19.06 18.81 18.85 26,305 -0.16(-0.87%)
Dec 18, 2018 19.14 19.14 19.01 19.02 81,080 -0.06(-0.29%)
Dec 17, 2018 19.14 19.18 19.07 19.07 14,288 -0.13(-0.66%)
Dec 14, 2018 19.22 19.25 19.16 19.20 28,517 -0.04(-0.22%)
Dec 13, 2018 19.32 19.32 19.21 19.24 25,509 +0.04(+0.23%)
Dec 12, 2018 19.22 19.25 19.20 19.20 24,882 +0.03(+0.14%)
Dec 11, 2018 19.22 19.22 19.14 19.17 21,159 +0.07(+0.38%)
Dec 10, 2018 19.14 19.14 19.05 19.10 69,848 -0.02(-0.10%)
Dec 07, 2018 19.18 19.22 19.08 19.12 19,011 -0.06(-0.32%)
Dec 06, 2018 19.13 19.18 19.06 19.18 61,564 +0.02(+0.12%)
Dec 04, 2018 19.28 19.28 19.16 19.16 47,528 -0.12(-0.63%)
Dec 03, 2018 19.26 19.29 19.23 19.28 59,974 +0.10(+0.51%)
Nov 30, 2018 19.20 19.22 19.16 19.18 14,522 -0.03(-0.17%)
Nov 29, 2018 19.28 19.31 19.21 19.21 106,467 -0.04(-0.18%)
Nov 28, 2018 19.16 19.26 19.12 19.25 33,415 +0.14(+0.71%)
Nov 27, 2018 19.10 19.12 19.06 19.11 15,416 -0.09(-0.47%)
Nov 26, 2018 19.26 19.26 19.18 19.20 25,118 +0.02(+0.08%)
Nov 23, 2018 19.20 19.20 19.14 19.19 86,871 +0.02(+0.13%)
Nov 21, 2018 19.16 19.16 19.16 0 +0.10(+0.51%)
Nov 20, 2018 19.10 19.11 19.05 19.06 39,619 -0.05(-0.25%)
Nov 19, 2018 19.17 19.17 19.09 19.11 40,866 -0.04(-0.20%)
Nov 16, 2018 19.20 19.20 19.11 19.15 77,456 -0.11(-0.55%)
Nov 15, 2018 19.15 19.26 19.12 19.26 39,953 +0.01(+0.04%)
Nov 14, 2018 19.31 19.32 19.21 19.25 35,291 -0.02(-0.09%)
Nov 13, 2018 19.34 19.35 19.26 19.27 15,882 -0.03(-0.18%)
Nov 12, 2018 19.37 19.37 19.29 19.30 24,936 -0.12(-0.62%)
Nov 09, 2018 19.48 19.48 19.39 19.42 54,511 -0.09(-0.46%)
Nov 08, 2018 19.52 19.56 19.49 19.51 42,655 -0.05(-0.27%)
Nov 07, 2018 19.49 19.57 19.49 19.57 57,960 +0.11(+0.58%)
Nov 06, 2018 19.42 19.48 19.42 19.45 24,389 +0.02(+0.12%)
Nov 05, 2018 19.41 19.44 19.39 19.43 23,181 +0.02(+0.12%)
Nov 02, 2018 19.38 19.42 19.38 19.41 40,850 +0.01(+0.06%)
Nov 01, 2018 19.38 19.41 19.36 19.40 20,519 +0.05(+0.27%)
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%)
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.