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
)
16.48
-0.07 (-0.42%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018
8.410
8.441
8.410
8.415
52,733
+0.02(+0.19%)
Apr 27, 2018
8.342
8.431
8.342
8.400
73,392
+0.05(+0.56%)
Apr 26, 2018
8.347
8.358
8.311
8.352
81,841
+0.02(+0.25%)
Apr 25, 2018
8.343
8.366
8.326
8.332
33,699
-0.02(-0.26%)
Apr 24, 2018
8.373
8.381
8.352
8.354
33,138
+0.00(+0.01%)
Apr 23, 2018
8.394
8.394
8.352
8.352
63,182
-0.02(-0.25%)
Apr 20, 2018
8.368
8.389
8.352
8.373
56,440
-0.03(-0.37%)
Apr 19, 2018
8.405
8.422
8.379
8.405
118,953
-0.01(-0.09%)
Apr 18, 2018
8.420
8.436
8.405
8.412
100,346
+0.01(+0.15%)
Apr 17, 2018
8.410
8.420
8.392
8.400
135,498
+0.05(+0.56%)
Apr 16, 2018
8.368
8.384
8.350
8.352
172,060
+0.00(+0.00%)
Apr 13, 2018
8.379
8.380
8.333
8.352
68,316
-0.03(-0.31%)
Apr 12, 2018
8.394
8.415
8.368
8.379
79,396
-0.01(-0.06%)
Apr 11, 2018
8.368
8.400
8.363
8.384
109,370
+0.02(+0.25%)
Apr 10, 2018
8.405
8.405
8.358
8.363
89,183
-0.02(-0.25%)
Apr 09, 2018
8.394
8.426
8.379
8.384
101,881
-0.01(-0.06%)
Apr 06, 2018
8.405
8.441
8.368
8.389
74,667
-0.06(-0.68%)
Apr 05, 2018
8.410
8.452
8.394
8.447
46,567
+0.07(+0.81%)
Apr 04, 2018
8.290
8.405
8.290
8.379
103,892
+0.07(+0.82%)
Apr 03, 2018
8.305
8.337
8.298
8.311
66,140
+0.03(+0.32%)
Apr 02, 2018
8.279
8.290
8.222
8.284
125,032
-0.02(-0.23%)
Mar 29, 2018
8.304
8.304
8.304
0
+0.07(+0.81%)
Mar 28, 2018
8.248
8.268
8.232
8.237
76,980
+0.02(+0.25%)
Mar 27, 2018
8.304
8.324
8.207
8.217
130,241
-0.05(-0.56%)
Mar 26, 2018
8.273
8.319
8.258
8.263
145,121
+0.04(+0.50%)
Mar 23, 2018
8.406
8.406
8.222
8.222
347,614
-0.14(-1.71%)
Mar 22, 2018
8.181
8.421
8.171
8.365
554,254
+0.17(+2.06%)
Mar 21, 2018
8.197
8.212
8.171
8.197
111,609
+0.00(+0.00%)
Mar 20, 2018
8.222
8.237
8.181
8.197
58,708
-0.03(-0.37%)
Mar 19, 2018
8.212
8.263
8.186
8.227
54,496
-0.01(-0.12%)
Mar 16, 2018
8.197
8.248
8.197
8.237
43,834
+0.05(+0.62%)
Mar 15, 2018
8.278
8.299
8.171
8.186
98,441
-0.09(-1.11%)
Mar 14, 2018
8.334
8.334
8.268
8.278
40,049
-0.03(-0.37%)
Mar 13, 2018
8.304
8.316
8.263
8.309
62,051
+0.02(+0.25%)
Mar 12, 2018
8.263
8.293
8.248
8.289
96,798
+0.03(+0.37%)
Mar 09, 2018
8.273
8.283
8.248
8.258
58,793
+0.00(+0.00%)
Mar 08, 2018
8.237
8.258
8.217
8.258
55,936
+0.04(+0.43%)
Mar 07, 2018
8.191
8.222
158,941
-0.04(-0.43%)
Mar 06, 2018
8.227
8.273
8.207
8.258
244,894
+0.05(+0.62%)
Mar 05, 2018
8.100
8.227
8.089
8.207
188,862
+0.12(+1.52%)
Mar 02, 2018
8.033
8.089
8.003
8.084
48,598
+0.03(+0.38%)
Mar 01, 2018
8.069
8.116
8.018
8.054
57,526
-0.01(-0.06%)
Feb 28, 2018
8.151
8.197
8.053
8.059
146,106
-0.07(-0.82%)
Feb 27, 2018
8.191
8.237
8.120
8.125
63,672
-0.06(-0.69%)
Feb 26, 2018
8.146
8.192
8.146
8.181
74,677
+0.04(+0.44%)
Feb 23, 2018
8.176
8.189
8.140
8.146
47,144
+0.01(+0.13%)
Feb 22, 2018
8.135
8.135
40,468
-0.04(-0.44%)
Feb 21, 2018
8.222
8.268
8.171
8.171
82,549
-0.04(-0.44%)
Feb 20, 2018
8.268
8.277
8.181
8.207
61,166
-0.08(-0.92%)
Feb 16, 2018
8.283
8.283
8.283
0
+0.08(+1.00%)
Feb 15, 2018
8.314
8.314
8.186
8.202
57,531
-0.06(-0.68%)
Feb 14, 2018
8.258
8.293
8.240
8.258
92,390
-0.01(-0.06%)
Feb 13, 2018
8.146
8.278
8.125
8.263
290,375
+0.10(+1.25%)
Feb 12, 2018
8.120
8.196
8.115
8.161
226,301
+0.06(+0.69%)
Feb 09, 2018
8.161
8.217
8.018
8.105
134,829
-0.02(-0.29%)
Feb 08, 2018
8.227
8.273
8.128
8.128
97,971
-0.05(-0.58%)
Feb 07, 2018
8.115
8.227
8.115
8.176
112,113
+0.05(+0.66%)
Feb 06, 2018
7.916
8.151
7.860
8.123
197,035
+0.10(+1.24%)
Feb 05, 2018
8.243
8.245
7.870
8.023
217,155
-0.27(-3.20%)
Feb 02, 2018
8.391
8.391
8.283
8.289
117,454
-0.11(-1.34%)
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
.