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
)
17.05
+0.07 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2016
8.407
8.407
8.301
8.343
47,971
-0.04(-0.44%)
Aug 30, 2016
8.329
8.380
8.303
8.380
100,127
+0.06(+0.72%)
Aug 29, 2016
8.264
8.319
8.250
8.319
131,910
+0.08(+0.96%)
Aug 26, 2016
8.227
8.249
8.208
8.241
92,278
+0.04(+0.51%)
Aug 25, 2016
8.222
8.245
8.194
8.199
90,351
-0.03(-0.34%)
Aug 24, 2016
8.231
8.241
8.204
8.227
110,182
+0.01(+0.11%)
Aug 23, 2016
8.236
8.236
8.218
8.218
115,602
+0.02(+0.23%)
Aug 22, 2016
8.190
8.212
8.171
8.199
74,334
+0.03(+0.34%)
Aug 19, 2016
8.139
8.176
8.139
8.171
40,578
-0.00(-0.06%)
Aug 18, 2016
8.111
8.176
8.111
8.176
33,260
+0.06(+0.80%)
Aug 17, 2016
8.079
8.118
8.079
8.111
49,438
+0.01(+0.11%)
Aug 16, 2016
8.102
8.109
8.083
8.102
215,952
+0.00(+0.00%)
Aug 15, 2016
8.097
8.102
8.088
8.102
55,419
+0.01(+0.17%)
Aug 12, 2016
8.102
8.102
8.060
8.088
288,181
+0.02(+0.29%)
Aug 11, 2016
8.051
8.065
8.037
8.065
70,522
+0.01(+0.11%)
Aug 10, 2016
8.042
8.065
8.028
8.055
90,913
+0.00(+0.06%)
Aug 09, 2016
8.014
8.055
8.005
8.051
112,906
+0.05(+0.60%)
Aug 08, 2016
8.009
8.046
8.003
8.003
75,985
-0.00(-0.02%)
Aug 05, 2016
8.000
8.018
8.000
8.005
38,046
-0.00(-0.06%)
Aug 04, 2016
8.000
8.009
7.971
8.009
38,096
+0.02(+0.29%)
Aug 03, 2016
7.930
7.986
7.921
7.986
84,394
+0.08(+0.99%)
Aug 02, 2016
7.968
7.968
7.907
7.907
60,353
-0.04(-0.52%)
Aug 01, 2016
7.963
7.980
7.938
7.949
24,686
+0.01(+0.11%)
Jul 29, 2016
7.940
7.954
7.940
7.940
30,475
+0.01(+0.08%)
Jul 28, 2016
7.958
7.958
7.931
7.934
29,685
-0.01(-0.08%)
Jul 27, 2016
7.991
7.991
7.917
7.940
119,451
-0.01(-0.17%)
Jul 26, 2016
7.958
7.958
7.907
7.954
362,175
+0.00(+0.06%)
Jul 25, 2016
7.930
7.954
7.888
7.949
54,890
+0.06(+0.76%)
Jul 22, 2016
7.898
7.917
7.861
7.889
48,689
+0.03(+0.41%)
Jul 21, 2016
7.893
7.893
7.829
7.856
48,550
-0.01(-0.12%)
Jul 20, 2016
7.852
7.866
7.824
7.866
108,908
+0.03(+0.35%)
Jul 19, 2016
7.810
7.838
7.810
7.838
37,210
+0.03(+0.36%)
Jul 18, 2016
7.778
7.824
7.755
7.810
35,478
+0.06(+0.72%)
Jul 15, 2016
7.690
7.755
7.690
7.755
93,861
+0.06(+0.84%)
Jul 14, 2016
7.708
7.708
7.685
7.690
51,987
+0.00(+0.00%)
Jul 13, 2016
7.708
7.713
7.680
7.690
74,626
-0.03(-0.36%)
Jul 12, 2016
7.680
7.727
7.680
7.718
75,447
+0.05(+0.60%)
Jul 11, 2016
7.648
7.671
7.616
7.671
47,300
+0.06(+0.73%)
Jul 08, 2016
7.671
7.611
7.611
7.616
51,175
+0.00(+0.06%)
Jul 07, 2016
7.588
7.616
7.576
7.611
35,165
+0.02(+0.24%)
Jul 06, 2016
7.546
7.597
7.542
7.592
63,359
+0.03(+0.37%)
Jul 05, 2016
7.662
7.662
7.542
7.565
334,557
-0.06(-0.85%)
Jul 01, 2016
7.546
7.630
7.630
7.630
98,064
+0.10(+1.39%)
Jun 30, 2016
7.547
7.548
7.498
7.525
79,658
+0.00(+0.00%)
Jun 29, 2016
7.471
7.534
7.457
7.525
75,379
+0.10(+1.33%)
Jun 28, 2016
7.426
7.448
7.358
7.426
68,856
+0.11(+1.55%)
Jun 27, 2016
7.430
7.430
7.295
7.313
52,141
-0.14(-1.94%)
Jun 24, 2016
7.376
7.475
7.264
7.457
46,382
-0.03(-0.42%)
Jun 23, 2016
7.507
7.507
7.459
7.489
139,360
+0.06(+0.76%)
Jun 22, 2016
7.453
7.475
7.432
7.432
177,948
-0.01(-0.15%)
Jun 21, 2016
7.403
7.448
7.398
7.444
88,014
+0.02(+0.24%)
Jun 20, 2016
7.421
7.444
7.419
7.426
78,706
+0.06(+0.79%)
Jun 17, 2016
7.335
7.398
7.335
7.367
27,158
-0.01(-0.12%)
Jun 16, 2016
7.340
7.376
7.304
7.376
117,460
+0.03(+0.38%)
Jun 15, 2016
7.336
7.380
7.322
7.348
66,826
+0.04(+0.55%)
Jun 14, 2016
7.394
7.394
7.295
7.308
89,221
-0.07(-0.92%)
Jun 13, 2016
7.367
7.407
7.340
7.376
75,782
-0.01(-0.10%)
Jun 10, 2016
7.394
7.394
7.362
7.383
33,147
-0.00(-0.02%)
Jun 09, 2016
7.394
7.403
7.365
7.385
100,027
-0.01(-0.10%)
Jun 08, 2016
7.417
7.430
7.376
7.392
56,536
-0.02(-0.27%)
Jun 07, 2016
7.422
7.422
7.389
7.412
62,208
+0.00(+0.02%)
Jun 06, 2016
7.385
7.430
7.385
7.411
42,417
+0.03(+0.35%)
Jun 03, 2016
7.362
7.385
7.351
7.385
25,474
+0.00(+0.06%)
Jun 02, 2016
7.365
7.385
7.353
7.380
36,466
+0.01(+0.18%)
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
.