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 (%)
Feb 28, 2017
9.214
9.214
9.156
9.194
183,144
-0.04(-0.42%)
Feb 27, 2017
9.271
9.271
9.180
9.233
131,412
-0.02(-0.21%)
Feb 24, 2017
9.238
9.267
9.156
9.252
157,736
-0.01(-0.10%)
Feb 23, 2017
9.262
9.286
9.230
9.262
86,543
+0.01(+0.16%)
Feb 22, 2017
9.214
9.252
9.209
9.247
80,614
+0.02(+0.21%)
Feb 21, 2017
9.228
9.238
9.209
9.228
91,417
+0.01(+0.10%)
Feb 17, 2017
9.218
9.218
9.218
0
+0.05(+0.58%)
Feb 16, 2017
9.205
9.218
9.161
9.165
130,680
-0.04(-0.42%)
Feb 15, 2017
9.170
9.214
9.137
9.204
120,906
+0.04(+0.47%)
Feb 14, 2017
9.117
9.161
9.108
9.161
82,168
+0.05(+0.58%)
Feb 13, 2017
9.281
9.281
9.087
9.108
122,616
+0.04(+0.43%)
Feb 10, 2017
9.016
9.093
9.006
9.069
85,943
+0.07(+0.72%)
Feb 09, 2017
9.021
9.040
8.987
9.004
109,301
-0.02(-0.24%)
Feb 08, 2017
9.016
9.026
8.930
9.026
87,435
+0.00(+0.05%)
Feb 07, 2017
9.026
9.026
8.982
9.021
68,445
-0.00(-0.05%)
Feb 06, 2017
8.939
9.026
8.925
9.026
183,020
+0.07(+0.75%)
Feb 03, 2017
8.867
8.997
8.862
8.958
172,854
+0.12(+1.31%)
Feb 02, 2017
8.862
8.867
8.828
8.843
68,949
-0.02(-0.22%)
Feb 01, 2017
8.833
8.876
8.801
8.862
240,395
+0.10(+1.10%)
Jan 31, 2017
8.838
8.838
8.756
8.766
118,270
-0.07(-0.82%)
Jan 30, 2017
8.862
8.862
8.775
8.838
110,868
-0.04(-0.41%)
Jan 27, 2017
8.891
8.891
8.831
8.874
91,635
+0.00(+0.03%)
Jan 26, 2017
8.905
8.905
8.858
8.872
225,928
-0.01(-0.16%)
Jan 25, 2017
8.939
8.939
8.851
8.886
152,764
+0.02(+0.22%)
Jan 24, 2017
8.857
8.891
8.845
8.867
148,182
+0.02(+0.22%)
Jan 23, 2017
8.828
8.862
8.828
8.847
95,481
+0.01(+0.16%)
Jan 20, 2017
8.838
8.852
8.814
8.833
72,129
+0.02(+0.22%)
Jan 19, 2017
8.872
8.872
8.809
8.814
83,689
-0.06(-0.65%)
Jan 18, 2017
8.843
8.872
8.819
8.872
115,967
+0.00(+0.05%)
Jan 17, 2017
8.867
8.900
8.833
8.867
216,960
+0.00(+0.00%)
Jan 13, 2017
8.867
8.867
8.867
0
+0.04(+0.44%)
Jan 12, 2017
8.872
8.872
8.817
8.828
106,195
-0.04(-0.49%)
Jan 11, 2017
8.847
8.881
8.794
8.872
140,761
+0.04(+0.44%)
Jan 10, 2017
8.823
8.843
8.794
8.833
136,214
+0.01(+0.11%)
Jan 09, 2017
8.891
8.891
8.823
8.823
111,235
-0.05(-0.60%)
Jan 06, 2017
8.872
8.913
8.872
8.876
130,551
-0.00(-0.05%)
Jan 05, 2017
8.929
8.982
8.843
8.881
171,098
-0.02(-0.22%)
Jan 04, 2017
8.766
8.900
8.766
8.900
243,663
+0.15(+1.76%)
Jan 03, 2017
8.722
8.746
8.679
8.746
140,645
+0.07(+0.80%)
Dec 30, 2016
8.677
8.677
8.677
0
-0.02(-0.24%)
Dec 29, 2016
8.602
8.698
8.602
8.698
100,144
+0.09(+1.01%)
Dec 28, 2016
8.852
8.852
8.592
8.611
90,519
-0.05(-0.58%)
Dec 27, 2016
8.643
8.667
8.625
8.662
100,629
+0.03(+0.38%)
Dec 23, 2016
8.629
8.629
8.629
0
-0.01(-0.11%)
Dec 22, 2016
8.662
8.662
8.597
8.638
99,520
-0.01(-0.11%)
Dec 21, 2016
8.624
8.667
8.619
8.648
96,744
+0.03(+0.38%)
Dec 20, 2016
8.610
8.637
8.596
8.615
211,788
+0.04(+0.44%)
Dec 19, 2016
8.610
8.618
8.492
8.577
179,861
+0.04(+0.50%)
Dec 16, 2016
8.506
8.553
8.473
8.534
63,525
+0.06(+0.67%)
Dec 15, 2016
8.515
8.563
8.478
8.478
268,298
-0.05(-0.55%)
Dec 14, 2016
8.582
8.596
8.525
8.525
274,010
-0.06(-0.72%)
Dec 13, 2016
8.629
8.643
8.558
8.586
97,985
-0.01(-0.16%)
Dec 12, 2016
8.615
8.619
8.586
8.601
245,558
-0.00(-0.05%)
Dec 09, 2016
8.567
8.609
8.520
8.605
175,798
+0.04(+0.50%)
Dec 08, 2016
8.530
8.567
8.487
8.563
97,868
+0.06(+0.72%)
Dec 07, 2016
8.497
8.528
8.454
8.501
985,954
+0.03(+0.33%)
Dec 06, 2016
8.459
8.492
8.435
8.473
51,677
+0.02(+0.22%)
Dec 05, 2016
8.440
8.455
8.436
8.454
96,160
+0.05(+0.62%)
Dec 02, 2016
8.412
8.430
8.388
8.402
66,644
-0.04(-0.50%)
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
.