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 (%)
Jul 31, 2019 21.25 21.25 21.15 21.20 55,498 -0.01(-0.04%)
Jul 30, 2019 21.23 21.23 21.18 21.21 91,809 -0.02(-0.12%)
Jul 29, 2019 21.17 21.24 21.17 21.24 63,844 +0.02(+0.12%)
Jul 26, 2019 21.22 21.24 21.15 21.21 68,580 +0.03(+0.15%)
Jul 25, 2019 21.24 21.24 21.14 21.18 55,012 -0.05(-0.23%)
Jul 24, 2019 21.22 21.23 21.16 21.23 98,578 +0.01(+0.04%)
Jul 23, 2019 21.13 21.22 21.13 21.22 91,834 +0.09(+0.42%)
Jul 22, 2019 21.15 21.15 21.11 21.13 56,935 +0.11(+0.52%)
Jul 19, 2019 21.09 21.09 21.01 21.02 93,913 -0.08(-0.38%)
Jul 18, 2019 21.05 21.10 21.01 21.10 88,246 +0.07(+0.34%)
Jul 17, 2019 21.05 21.05 21.01 21.03 88,053 -0.01(-0.04%)
Jul 16, 2019 21.05 21.12 21.04 21.04 76,577 -0.06(-0.31%)
Jul 15, 2019 21.10 21.12 21.05 21.10 74,159 +0.03(+0.15%)
Jul 12, 2019 21.02 21.09 21.01 21.07 63,518 +0.00(+0.00%)
Jul 11, 2019 21.11 21.12 21.01 21.07 103,724 +0.02(+0.11%)
Jul 10, 2019 21.11 21.13 21.05 21.05 62,336 +0.01(+0.04%)
Jul 09, 2019 21.09 21.10 21.04 21.04 89,801 -0.06(-0.30%)
Jul 08, 2019 21.10 21.10 21.05 21.10 61,166 +0.04(+0.19%)
Jul 05, 2019 21.05 21.11 21.01 21.06 40,815 -0.07(-0.34%)
Jul 03, 2019 21.06 21.15 21.06 21.14 18,981 -0.01(-0.04%)
Jul 02, 2019 21.11 21.14 21.02 21.14 87,989 +0.12(+0.58%)
Jul 01, 2019 21.05 21.15 21.01 21.02 95,399 +0.02(+0.12%)
Jun 28, 2019 21.09 21.09 21.00 21.00 124,804 -0.07(-0.34%)
Jun 27, 2019 21.05 21.09 20.99 21.07 40,747 +0.09(+0.42%)
Jun 26, 2019 21.09 21.09 20.98 20.98 70,740 -0.04(-0.19%)
Jun 25, 2019 21.09 21.10 21.02 21.02 48,539 -0.06(-0.27%)
Jun 24, 2019 21.06 21.10 21.05 21.08 87,383 +0.13(+0.62%)
Jun 21, 2019 20.98 21.02 20.93 20.95 51,963 -0.05(-0.23%)
Jun 20, 2019 20.96 21.08 20.96 21.00 60,881 +0.04(+0.19%)
Jun 19, 2019 20.91 20.96 20.84 20.96 38,297 +0.14(+0.69%)
Jun 18, 2019 20.84 20.90 20.80 20.81 114,104 -0.02(-0.08%)
Jun 17, 2019 20.79 20.85 20.79 20.83 54,919 +0.03(+0.15%)
Jun 14, 2019 20.81 20.85 20.79 20.80 102,674 -0.02(-0.12%)
Jun 13, 2019 20.83 20.85 20.81 20.82 95,558 +0.02(+0.08%)
Jun 12, 2019 20.81 20.82 20.79 20.80 125,488 -0.03(-0.14%)
Jun 11, 2019 20.84 20.87 20.79 20.83 87,770 +0.04(+0.18%)
Jun 10, 2019 20.80 20.82 20.79 20.80 50,847 +0.01(+0.04%)
Jun 07, 2019 20.77 20.80 20.71 20.79 68,115 +0.08(+0.39%)
Jun 06, 2019 20.63 20.72 20.63 20.71 70,462 +0.00(+0.00%)
Jun 05, 2019 20.68 20.71 20.63 20.71 55,105 +0.02(+0.12%)
Jun 04, 2019 20.61 20.68 20.57 20.68 65,887 +0.08(+0.39%)
Jun 03, 2019 20.62 20.62 20.52 20.60 74,784 +0.01(+0.04%)
May 31, 2019 20.63 20.64 20.56 20.60 92,908 -0.07(-0.35%)
May 30, 2019 20.66 20.67 20.59 20.67 72,702 +0.04(+0.17%)
May 29, 2019 20.67 20.68 20.59 20.63 72,666 -0.07(-0.33%)
May 28, 2019 20.71 20.72 20.64 20.70 79,807 +0.02(+0.12%)
May 24, 2019 20.72 20.72 20.64 20.68 104,552 -0.02(-0.12%)
May 23, 2019 20.68 20.71 20.61 20.70 76,085 -0.06(-0.29%)
May 22, 2019 20.76 20.77 20.69 20.76 36,450 +0.02(+0.09%)
May 21, 2019 20.74 20.76 20.69 20.74 35,201 +0.02(+0.08%)
May 20, 2019 20.68 20.76 20.68 20.72 92,264 +0.12(+0.57%)
May 17, 2019 20.61 20.65 20.56 20.61 71,523 -0.04(-0.19%)
May 16, 2019 20.61 20.67 20.59 20.65 129,773 +0.08(+0.38%)
May 15, 2019 20.58 20.61 20.50 20.57 51,290 -0.00(-0.01%)
May 14, 2019 20.58 20.61 20.57 20.57 76,479 +0.01(+0.04%)
May 13, 2019 20.61 20.61 20.54 20.56 30,730 -0.04(-0.17%)
May 10, 2019 20.63 20.66 20.54 20.60 67,605 -0.02(-0.12%)
May 09, 2019 20.54 20.62 20.54 20.62 42,063 -0.01(-0.04%)
May 08, 2019 20.61 20.66 20.60 20.63 109,925 +0.01(+0.04%)
May 07, 2019 20.67 20.67 20.55 20.62 115,869 -0.08(-0.38%)
May 06, 2019 20.65 20.72 20.65 20.70 65,149 +0.00(+0.00%)
May 03, 2019 20.69 20.71 20.63 20.70 93,889 +0.06(+0.31%)
May 02, 2019 20.62 20.68 20.62 20.64 107,105 -0.03(-0.15%)
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.