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 (%)
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%)
May 01, 2019 20.69 20.72 20.64 20.67 113,688 -0.02(-0.11%)
Apr 30, 2019 20.69 20.71 20.67 20.69 95,917 +0.01(+0.04%)
Apr 29, 2019 20.69 20.70 20.65 20.69 396,482 +0.01(+0.04%)
Apr 26, 2019 20.69 20.69 20.65 20.68 54,463 +0.02(+0.08%)
Apr 25, 2019 20.65 20.67 20.61 20.66 93,364 +0.02(+0.08%)
Apr 24, 2019 20.65 20.67 20.64 20.65 38,542 -0.02(-0.08%)
Apr 23, 2019 20.65 20.66 20.59 20.66 94,319 +0.05(+0.23%)
Apr 22, 2019 20.65 20.65 20.59 20.61 113,926 +0.06(+0.29%)
Apr 18, 2019 20.59 20.59 20.49 20.56 111,397 +0.00(+0.00%)
Apr 17, 2019 20.60 20.60 20.51 20.56 107,246 -0.03(-0.15%)
Apr 16, 2019 20.59 20.59 20.54 20.59 74,194 +0.01(+0.04%)
Apr 15, 2019 20.59 20.60 20.56 20.58 218,812 +0.00(+0.00%)
Apr 12, 2019 20.59 20.59 20.52 20.58 70,738 +0.01(+0.04%)
Apr 11, 2019 20.58 20.58 20.50 20.57 84,161 +0.04(+0.19%)
Apr 10, 2019 20.52 20.53 20.45 20.53 53,695 +0.05(+0.26%)
Apr 09, 2019 20.50 20.51 20.47 20.48 172,671 +0.02(+0.12%)
Apr 08, 2019 20.45 20.51 20.45 20.45 122,896 -0.03(-0.15%)
Apr 05, 2019 20.49 20.51 20.41 20.49 56,845 +0.06(+0.31%)
Apr 04, 2019 20.44 20.48 20.40 20.42 80,783 +0.01(+0.04%)
Apr 03, 2019 20.46 20.47 20.38 20.41 119,078 -0.04(-0.19%)
Apr 02, 2019 20.45 20.45 20.37 20.45 120,818 +0.01(+0.04%)
Apr 01, 2019 20.42 20.46 20.39 20.45 59,829 +0.02(+0.12%)
Mar 29, 2019 20.40 20.44 20.36 20.42 118,407 +0.04(+0.19%)
Mar 28, 2019 20.37 20.38 20.33 20.38 74,720 +0.02(+0.08%)
Mar 27, 2019 20.38 20.39 20.29 20.37 68,631 +0.01(+0.04%)
Mar 26, 2019 20.36 20.39 20.33 20.36 104,145 +0.01(+0.06%)
Mar 25, 2019 20.30 20.35 20.29 20.35 122,360 +0.03(+0.17%)
Mar 22, 2019 20.37 20.37 20.28 20.31 49,963 -0.08(-0.38%)
Mar 21, 2019 20.37 20.41 20.34 20.39 96,571 +0.00(+0.00%)
Mar 20, 2019 20.31 20.41 20.27 20.39 119,451 +0.10(+0.50%)
Mar 19, 2019 20.34 20.36 20.29 20.29 78,563 -0.05(-0.27%)
Mar 18, 2019 20.30 20.34 20.28 20.34 50,995 +0.17(+0.86%)
Mar 15, 2019 20.22 20.25 20.17 20.17 81,304 -0.03(-0.15%)
Mar 14, 2019 20.19 20.20 20.16 20.20 63,201 +0.02(+0.07%)
Mar 13, 2019 20.18 20.21 20.16 20.19 50,569 +0.04(+0.19%)
Mar 12, 2019 20.12 20.17 20.09 20.15 185,223 +0.01(+0.04%)
Mar 11, 2019 20.09 20.15 20.09 20.14 57,517 +0.07(+0.34%)
Mar 08, 2019 20.08 20.10 20.02 20.07 59,177 -0.03(-0.14%)
Mar 07, 2019 20.16 20.16 20.08 20.10 97,313 -0.01(-0.05%)
Mar 06, 2019 20.15 20.18 20.09 20.11 169,861 -0.10(-0.48%)
Mar 05, 2019 20.21 20.22 20.18 20.21 45,722 -0.00(-0.02%)
Mar 04, 2019 20.22 20.25 20.16 20.21 131,937 +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.