Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
17.02
+0.04 (+0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
9.412
9.439
9.373
9.373
128,465
-0.03(-0.35%)
Sep 27, 2018
9.428
9.445
9.406
9.406
84,542
-0.02(-0.17%)
Sep 26, 2018
9.417
9.456
9.417
9.423
42,850
+0.01(+0.06%)
Sep 25, 2018
9.445
9.461
9.417
9.417
95,900
-0.02(-0.23%)
Sep 24, 2018
9.472
9.472
9.439
9.439
59,010
-0.03(-0.35%)
Sep 21, 2018
9.456
9.483
9.456
9.472
67,057
+0.01(+0.12%)
Sep 20, 2018
9.428
9.472
9.414
9.461
47,840
+0.05(+0.52%)
Sep 19, 2018
9.450
9.472
9.412
9.412
48,940
-0.04(-0.41%)
Sep 18, 2018
9.434
9.461
9.417
9.450
215,091
+0.01(+0.12%)
Sep 17, 2018
9.439
9.467
9.434
9.439
79,185
+0.01(+0.06%)
Sep 14, 2018
9.467
9.489
9.423
9.434
80,541
-0.02(-0.26%)
Sep 13, 2018
9.434
9.483
9.423
9.458
92,035
+0.05(+0.50%)
Sep 12, 2018
9.412
9.419
9.373
9.412
120,819
-0.01(-0.12%)
Sep 11, 2018
9.412
9.423
9.403
9.423
99,235
+0.00(+0.00%)
Sep 10, 2018
9.412
9.439
9.412
9.423
125,599
+0.01(+0.12%)
Sep 07, 2018
9.450
9.467
9.412
9.412
49,746
-0.09(-0.92%)
Sep 06, 2018
9.461
9.505
9.456
9.499
892,848
+0.02(+0.17%)
Sep 05, 2018
9.494
9.505
9.445
9.484
234,663
-0.03(-0.28%)
Sep 04, 2018
9.516
9.543
9.494
9.510
75,555
-0.01(-0.06%)
Aug 31, 2018
9.516
9.516
9.516
0
-0.03(-0.34%)
Aug 30, 2018
9.494
9.549
9.494
9.549
97,114
+0.03(+0.29%)
Aug 29, 2018
9.467
9.527
9.439
9.521
456,310
+0.08(+0.87%)
Aug 28, 2018
9.472
9.494
9.439
9.439
54,325
-0.05(-0.58%)
Aug 27, 2018
9.439
9.494
9.439
9.494
41,810
+0.04(+0.41%)
Aug 24, 2018
9.434
9.489
9.417
9.456
105,323
+0.00(+0.00%)
Aug 23, 2018
9.461
9.467
9.428
9.456
141,851
+0.00(+0.00%)
Aug 22, 2018
9.467
9.483
9.456
9.456
86,142
-0.02(-0.23%)
Aug 21, 2018
9.428
9.478
9.428
9.478
256,764
+0.05(+0.58%)
Aug 20, 2018
9.434
9.434
9.390
9.423
70,373
+0.01(+0.12%)
Aug 17, 2018
9.439
9.439
9.390
9.412
48,652
-0.03(-0.29%)
Aug 16, 2018
9.428
9.456
9.406
9.439
66,736
+0.05(+0.52%)
Aug 15, 2018
9.390
9.410
9.362
9.391
116,987
-0.02(-0.22%)
Aug 14, 2018
9.395
9.412
9.390
9.412
104,616
+0.02(+0.23%)
Aug 13, 2018
9.423
9.423
9.390
9.390
92,378
-0.01(-0.06%)
Aug 10, 2018
9.439
9.450
9.395
9.395
73,617
-0.09(-0.98%)
Aug 09, 2018
9.489
9.494
9.450
9.489
74,546
+0.00(+0.00%)
Aug 08, 2018
9.499
9.532
9.456
9.489
96,214
-0.01(-0.12%)
Aug 07, 2018
9.478
9.510
9.469
9.499
100,813
+0.04(+0.41%)
Aug 06, 2018
9.467
9.485
9.456
9.461
192,568
+0.01(+0.06%)
Aug 03, 2018
9.434
9.461
9.423
9.456
94,390
+0.06(+0.64%)
Aug 02, 2018
9.384
9.439
9.372
9.395
373,655
-0.01(-0.12%)
Aug 01, 2018
9.357
9.406
9.313
9.406
67,441
+0.05(+0.59%)
Jul 31, 2018
9.346
9.351
9.313
9.351
87,908
+0.01(+0.12%)
Jul 30, 2018
9.362
9.362
9.329
9.340
131,306
+0.01(+0.12%)
Jul 27, 2018
9.324
9.373
9.324
9.329
81,634
+0.01(+0.12%)
Jul 26, 2018
9.324
9.362
9.274
9.318
143,104
-0.03(-0.29%)
Jul 25, 2018
9.307
9.346
9.285
9.346
636,466
+0.04(+0.41%)
Jul 24, 2018
9.293
9.318
9.280
9.307
85,115
+0.03(+0.30%)
Jul 23, 2018
9.313
9.340
9.274
9.280
67,332
-0.01(-0.12%)
Jul 20, 2018
9.313
9.335
9.291
9.291
103,745
-0.04(-0.41%)
Jul 19, 2018
9.357
9.379
9.318
9.329
179,067
-0.03(-0.35%)
Jul 18, 2018
9.231
9.362
9.214
9.362
774,551
+0.13(+1.43%)
Jul 17, 2018
9.148
9.231
9.147
9.231
73,514
+0.09(+1.02%)
Jul 16, 2018
9.104
9.137
9.099
9.137
75,193
+0.02(+0.24%)
Jul 13, 2018
9.060
9.115
8.945
9.115
113,612
+0.01(+0.06%)
Jul 12, 2018
9.121
9.137
9.102
9.110
44,866
-0.02(-0.24%)
Jul 11, 2018
9.121
9.148
9.121
9.132
29,479
+0.00(+0.00%)
Jul 10, 2018
9.137
9.148
9.115
9.132
74,918
+0.01(+0.12%)
Jul 09, 2018
9.115
9.137
9.115
9.121
110,270
+0.02(+0.24%)
Jul 06, 2018
9.060
9.110
9.060
9.099
39,516
+0.02(+0.24%)
Jul 05, 2018
9.082
9.110
9.055
9.077
70,368
+0.01(+0.12%)
Jul 03, 2018
9.066
9.066
9.066
0
+0.06(+0.67%)
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
.