Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BDCAAX
ADT 1835 BUSINESS DEVELOPMENT COMPANY OPPORTUNITIES PORTFOLIO SERIES 2
mf NASDAQ

Inactive
Dec 10, 2019
9.55USD-0.124%(-0.01)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-12-10		9.54779.54779.54779.5477-0.124%0.000%
2019-12-09		9.55969.55969.55969.5596-0.077%-0.124%
2019-12-06		9.56709.56709.56709.5670+0.504%-0.202%
2019-12-05		9.51909.51909.51909.5190-0.207%+0.302%
2019-12-04		9.53879.53879.53879.5387+0.536%+0.094%
2019-12-03		9.48789.48789.48789.4878-0.426%+0.631%
2019-12-02		9.52849.52849.52849.5284-0.545%+0.203%
2019-11-29		9.58069.58069.58069.5806+0.520%-0.343%
2019-11-27		9.53109.53109.53109.5310+0.688%+0.175%
2019-11-26		9.46599.46599.46599.4659+0.389%+0.864%
2019-11-25		9.42929.42929.42929.4292+0.472%+1.257%
2019-11-22		9.38499.38499.38499.3849+0.052%+1.735%
2019-11-21		9.38009.38009.38009.3800-0.746%+1.788%
2019-11-20		9.45059.45059.45059.4505-0.015%+1.029%
2019-11-19		9.45199.45199.45199.4519+0.425%+1.014%
2019-11-18		9.41199.41199.41199.4119-0.007%+1.443%
2019-11-15		9.41269.41269.41269.4126+0.020%+1.435%
2019-11-14		9.41079.41079.41079.4107-0.062%+1.456%
2019-11-13		9.41659.41659.41659.4165-0.406%+1.393%
2019-11-12		9.45499.45499.45499.4549+0.610%+0.982%
2019-11-11		9.39769.39769.39769.3976+0.038%+1.597%
2019-11-08		9.39409.39409.39409.3940+0.181%+1.636%
2019-11-07		9.37709.37709.37709.3770-1.002%+1.820%
2019-11-06		9.47199.47199.47199.4719+0.321%+0.800%
2019-11-05		9.44169.44169.44169.4416-0.217%+1.124%
2019-11-04		9.46219.46219.46219.4621+0.306%+0.905%
2019-11-01		9.43329.43329.43329.4332+0.296%+1.214%
2019-10-31		9.40549.40549.40549.4054+0.126%+1.513%
2019-10-30		9.39369.39369.39369.3936+0.074%+1.640%
2019-10-29		9.38679.38679.38679.3867+0.016%+1.715%
2019-10-28		9.38529.38529.38529.3852+0.375%+1.731%
2019-10-25		9.35019.35019.35019.3501-0.016%+2.113%
2019-10-24		9.35169.35169.35169.3516-0.110%+2.097%
2019-10-23		9.36199.36199.36199.3619+0.328%+1.985%
2019-10-22		9.33139.33139.33139.3313+0.070%+2.319%
2019-10-21		9.32489.32489.32489.3248+0.305%+2.390%
2019-10-18		9.29649.29649.29649.2964+0.167%+2.703%
2019-10-17		9.28099.28099.28099.2809+0.518%+2.875%
2019-10-16		9.23319.23319.23319.2331+0.364%+3.407%
2019-10-15		9.19969.19969.19969.1996+0.590%+3.784%
2019-10-14		9.14569.14569.14569.1456-0.351%+4.397%
2019-10-11		9.17789.17789.17789.1778+0.489%+4.030%
2019-10-10		9.13319.13319.13319.1331+0.455%+4.540%
2019-10-09		9.09179.09179.09179.0917-0.785%+5.016%
2019-10-08		9.16369.16369.16369.1636-0.415%+4.192%
2019-10-07		9.20189.20189.20189.2018+0.784%+3.759%
2019-10-03		9.13029.13029.13029.1302-1.862%+4.573%
2019-10-01		9.30349.30349.30349.3034-1.008%+2.626%
2019-09-30		9.39819.39819.39819.3981-0.397%+1.592%
2019-09-27		9.43569.43569.43569.4356-0.335%+1.188%
2019-09-26		9.46739.46739.46739.4673+0.622%+0.849%
2019-09-25		9.40889.40889.40889.4088-0.022%+1.476%
2019-09-24		9.41099.41099.41099.4109-0.345%+1.454%
2019-09-23		9.44359.44359.44359.4435-0.156%+1.103%
2019-09-20		9.45839.45839.45839.4583+0.642%+0.945%
2019-09-19		9.39809.39809.39809.3980+0.023%+1.593%
2019-09-18		9.39589.39589.39589.3958+0.161%+1.617%
2019-09-17		9.38079.38079.38079.3807+0.118%+1.780%
2019-09-16		9.36969.36969.36969.3696+0.357%+1.901%
2019-09-13		9.33639.33639.33639.3363+0.600%+2.264%
2019-09-12		9.28069.28069.28069.2806-0.109%+2.878%
2019-09-11		9.29079.29079.29079.2907+0.623%+2.766%
2019-09-10		9.23329.23329.23329.2332+0.189%+3.406%
2019-09-09		9.21589.21589.21589.2158-0.102%+3.601%
2019-09-06		9.22529.22529.22529.2252-0.014%+3.496%
2019-09-05		9.22659.22659.22659.2265+0.287%+3.481%
2019-09-04		9.20019.20019.20019.2001+0.163%+3.778%
2019-08-30		9.18519.18519.18519.1851+0.008%+3.948%
2019-08-29		9.18449.18449.18449.1844+0.280%+3.956%
2019-08-28		9.15889.15889.15889.1588+0.256%+4.246%
2019-08-27		9.13549.13549.13549.1354-0.589%+4.513%
2019-08-26		9.18959.18959.18959.1895+0.440%+3.898%
2019-08-23		9.14929.14929.14929.1492-0.876%+4.356%
2019-08-22		9.23019.23019.23019.2301+0.077%+3.441%
2019-08-21		9.22309.22309.22309.2230+0.124%+3.521%
2019-08-20		9.21169.21169.21169.2116+0.209%+3.649%
2019-08-19		9.19249.19249.19249.1924+0.886%+3.865%
2019-08-16		9.11179.11179.11179.1117+1.221%+4.785%
2019-08-15		9.00189.00189.00189.0018-0.179%+6.064%
2019-08-14		9.01799.01799.01799.0179-1.205%+5.875%
2019-08-13		9.12799.12799.12799.1279+0.488%+4.599%
2019-08-12		9.08369.08369.08369.0836-0.419%+5.109%
2019-08-09		9.12189.12189.12189.1218-0.542%+4.669%
2019-08-08		9.17159.17159.17159.1715+0.138%+4.102%
2019-08-07		9.15899.15899.15899.1589-0.237%+4.245%
2019-08-06		9.18079.18079.18079.1807+0.943%+3.998%
2019-08-05		9.09499.09499.09499.0949-1.861%+4.979%
2019-08-02		9.26749.26749.26749.2674+0.450%+3.025%
2019-08-01		9.22599.22599.22599.2259-0.367%+3.488%
2019-07-31		9.25999.25999.25999.2599-0.690%+3.108%
2019-07-30		9.32429.32429.32429.3242+1.061%+2.397%
2019-07-29		9.22639.22639.22639.2263+0.087%+3.484%
2019-07-25		9.21839.21839.21839.2183-0.303%+3.573%
2019-07-24		9.24639.24639.24639.2463+0.448%+3.260%
2019-07-23		9.20519.20519.20519.2051+0.385%+3.722%
2019-07-22		9.16989.16989.16989.1698-0.252%+4.121%
2019-07-19		9.19309.19309.19309.1930-0.203%+3.858%
2019-07-18		9.21179.21179.21179.2117-0.127%+3.648%
2019-07-17		9.22349.22349.22349.2234-0.374%+3.516%
2019-07-16		9.25809.25809.25809.2580+0.143%+3.129%
2019-07-15		9.24489.24489.24489.2448+0.176%+3.276%
2019-07-12		9.22869.22869.22869.2286+0.215%+3.458%
2019-07-11		9.20889.20889.20889.2088-0.231%+3.680%
2019-07-10		9.23019.23019.23019.2301+0.243%+3.441%
2019-07-09		9.20779.20779.20779.2077-1.039%+3.693%
2019-07-08		9.30449.30449.30449.3044-0.081%+2.615%
2019-07-05		9.31199.31199.31199.3119+0.207%+2.532%
2019-07-03		9.29279.29279.29279.2927+0.434%+2.744%
2019-07-02		9.25259.25259.25259.2525-0.086%+3.190%
2019-07-01		9.26059.26059.26059.2605+0.387%+3.101%
2019-06-28		9.22489.22489.22489.2248+0.393%+3.500%
2019-06-27		9.18879.18879.18879.1887+0.274%+3.907%
2019-06-26		9.16369.16369.16369.1636+0.038%+4.192%
2019-06-25		9.16019.16019.16019.1601-0.886%+4.231%
2019-06-24		9.24209.24209.24209.2420-0.334%+3.308%
2019-06-21		9.27309.27309.27309.2730+0.174%+2.962%
2019-06-20		9.25699.25699.25699.2569-0.654%+3.141%
2019-06-19		9.31789.31789.31789.3178+0.401%+2.467%
2019-06-18		9.28069.28069.28069.2806+0.246%+2.878%
2019-06-17		9.25789.25789.25789.2578-0.192%+3.131%
2019-06-14		9.27569.27569.27569.2756-0.086%+2.934%
2019-06-13		9.28369.28369.28369.2836+0.498%+2.845%
2019-06-12		9.23769.23769.23769.2376+0.304%+3.357%
2019-06-10		9.20969.20969.20969.2096+0.469%+3.671%
2019-06-07		9.16669.16669.16669.1666-0.620%+4.157%
2019-06-06		9.22389.22389.22389.2238+0.382%+3.512%
2019-06-05		9.18879.18879.18879.1887+0.007%+3.907%
2019-06-04		9.18819.18819.18819.1881+0.737%+3.914%
2019-06-03		9.12099.12099.12099.1209+0.343%+4.679%
2019-05-31		9.08979.08979.08979.0897-1.520%+5.039%
2019-05-30		9.23009.23009.23009.2300-0.078%+3.442%
2019-05-29		9.23729.23729.23729.2372-0.741%+3.361%
2019-05-28		9.30629.30629.30629.3062-0.030%+2.595%
2019-05-24		9.30909.30909.30909.3090+0.203%+2.564%
2019-05-23		9.29019.29019.29019.2901-0.415%+2.773%
2019-05-22		9.32889.32889.32889.3288-0.087%+2.346%
2019-05-21		9.33699.33699.33699.3369+0.113%+2.258%
2019-05-20		9.32649.32649.32649.3264+0.194%+2.373%
2019-05-17		9.30839.30839.30839.3083+0.109%+2.572%
2019-05-16		9.29829.29829.29829.2982+0.213%+2.683%
2019-05-15		9.27849.27849.27849.2784+0.031%+2.902%
2019-05-13		9.27559.27559.27559.2755-1.125%+2.935%
2019-05-10		9.38109.38109.38109.3810+0.054%+1.777%
2019-05-09		9.37599.37599.37599.3759-1.494%+1.832%
2019-05-08		9.51819.51819.51819.5181-0.278%+0.311%
2019-05-07		9.54469.54469.54469.5446-0.609%+0.032%
2019-05-06		9.60319.60319.60319.6031+0.271%-0.577%
2019-05-03		9.57719.57719.57719.5771+0.875%-0.307%
2019-05-02		9.49409.49409.49409.4940+0.348%+0.566%
2019-05-01		9.46119.46119.46119.4611-0.385%+0.915%
2019-04-30		9.49779.49779.49779.4977+0.117%+0.526%
2019-04-29		9.48669.48669.48669.4866+0.218%+0.644%
2019-04-26		9.46609.46609.46609.4660+0.318%+0.863%
2019-04-24		9.43609.43609.43609.4360-0.113%+1.184%
2019-04-23		9.44679.44679.44679.4467+0.535%+1.069%
2019-04-22		9.39649.39649.39649.3964+0.079%+1.610%
2019-04-18		9.38909.38909.38909.3890-0.209%+1.690%
2019-04-17		9.40879.40879.40879.4087-0.164%+1.477%
2019-04-16		9.42429.42429.42429.4242+0.536%+1.310%
2019-04-15		9.37409.37409.37409.3740-0.181%+1.853%
2019-04-12		9.39109.39109.39109.3910+0.189%+1.669%
2019-04-11		9.37339.37339.37339.3733+0.175%+1.861%
2019-04-10		9.35699.35699.35699.3569+0.297%+2.039%
2019-04-09		9.32929.32929.32929.3292-1.336%+2.342%
2019-04-08		9.45559.45559.45559.4555+0.104%+0.975%
2019-04-05		9.44579.44579.44579.4457+0.248%+1.080%
2019-04-04		9.42239.42239.42239.4223+0.058%+1.331%
2019-04-03		9.41689.41689.41689.4168+0.042%+1.390%
2019-04-02		9.41289.41289.41289.4128+0.528%+1.433%
2019-04-01		9.36349.36349.36349.3634+0.851%+1.968%
2019-03-29		9.28449.28449.28449.2844-0.593%+2.836%
2019-03-28		9.33989.33989.33989.3398+0.527%+2.226%
2019-03-27		9.29089.29089.29089.2908+0.147%+2.765%
2019-03-26		9.27729.27729.27729.2772+0.637%+2.916%
2019-03-25		9.21859.21859.21859.2185+0.252%+3.571%
2019-03-22		9.19539.19539.19539.1953-0.807%+3.832%
2019-03-21		9.27019.27019.27019.2701-0.016%+2.995%
2019-03-20		9.27169.27169.27169.2716-0.249%+2.978%
2019-03-19		9.29479.29479.29479.2947-0.183%+2.722%
2019-03-15		9.31179.31179.31179.3117-0.272%+2.534%
2019-03-14		9.33719.33719.33719.3371+0.346%+2.256%
2019-03-13		9.30499.30499.30499.3049+0.502%+2.609%
2019-03-12		9.25849.25849.25849.2584-0.843%+3.125%
2019-03-11		9.33719.33719.33719.3371+0.822%+2.256%
2019-03-08		9.26109.26109.26109.2610+0.423%+3.096%
2019-03-07		9.22209.22209.22209.2220-0.745%+3.532%
2019-03-06		9.29129.29129.29129.2912+0.382%+2.761%
2019-03-05		9.25589.25589.25589.2558-0.422%+3.154%
2019-03-04		9.29509.29509.29509.2950+0.211%+2.719%
2019-03-01		9.27549.27549.27549.2754-0.257%+2.936%
2019-02-28		9.29939.29939.29939.2993-1.070%+2.671%
2019-02-27		9.39999.39999.39999.3999-1.171%+1.572%
2019-02-26		9.51139.51139.51139.5113-0.611%+0.383%
2019-02-25		9.56989.56989.56989.5698-0.398%-0.231%
2019-02-22		9.60809.60809.60809.6080+2.102%-0.628%
2019-02-21		9.41029.41029.41029.4102+0.890%+1.461%
2019-02-20		9.32729.32729.32729.3272+0.397%+2.364%
2019-02-19		9.29039.29039.29039.2903+0.182%+2.771%
2019-02-15		9.27349.27349.27349.2734+0.202%+2.958%
2019-02-14		9.25479.25479.25479.2547+0.272%+3.166%
2019-02-13		9.22969.22969.22969.2296+0.300%+3.447%
2019-02-12		9.20209.20209.20209.2020+0.207%+3.757%
2019-02-11		9.18309.18309.18309.1830+0.158%+3.971%
2019-02-08		9.16859.16859.16859.1685-0.109%+4.136%
2019-02-07		9.17859.17859.17859.1785-1.434%+4.022%
2019-02-06		9.31209.31209.31209.3120+0.008%+2.531%
2019-02-05		9.31139.31139.31139.3113+0.757%+2.539%
2019-02-04		9.24139.24139.24139.2413+0.463%+3.316%
2019-02-01		9.19879.19879.19879.1987+0.017%+3.794%
2019-01-31		9.19719.19719.19719.1971+0.747%+3.812%
2019-01-30		9.12899.12899.12899.1289+1.072%+4.588%
2019-01-29		9.03219.03219.03219.0321+0.037%+5.709%
2019-01-28		9.02889.02889.02889.0288+0.514%+5.747%
2019-01-25		8.98268.98268.98268.9826+0.395%+6.291%
2019-01-24		8.94738.94738.94738.9473+0.356%+6.710%
2019-01-23		8.91568.91568.91568.9156+0.050%+7.090%
2019-01-22		8.91118.91118.91118.9111-0.747%+7.144%
2019-01-18		8.97828.97828.97828.9782+0.441%+6.343%
2019-01-17		8.93888.93888.93888.9388+0.214%+6.812%
2019-01-16		8.91978.91978.91978.9197+0.837%+7.041%
2019-01-15		8.84578.84578.84578.8457+0.844%+7.936%
2019-01-14		8.77178.77178.77178.7717+10.087%+8.847%
2018-12-20		7.96807.96807.96807.96800.000%+19.826%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC