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
)
16.70
+0.05 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2019
9.787
9.817
9.728
9.817
112,866
+0.04(+0.42%)
Apr 29, 2019
9.751
9.799
9.746
9.775
366,604
+0.03(+0.30%)
Apr 26, 2019
9.669
9.746
9.669
9.746
155,460
+0.08(+0.86%)
Apr 25, 2019
9.651
9.710
9.633
9.663
366,584
-0.01(-0.12%)
Apr 24, 2019
9.669
9.704
9.627
9.674
55,347
+0.02(+0.18%)
Apr 23, 2019
9.597
9.674
9.579
9.657
134,840
+0.05(+0.49%)
Apr 22, 2019
9.586
9.627
9.572
9.609
96,461
+0.00(+0.00%)
Apr 18, 2019
9.633
9.643
9.597
9.609
59,922
-0.01(-0.12%)
Apr 17, 2019
9.657
9.666
9.607
9.621
80,306
-0.04(-0.37%)
Apr 16, 2019
9.591
9.663
9.591
9.657
135,721
+0.08(+0.80%)
Apr 15, 2019
9.621
9.635
9.556
9.580
132,286
-0.04(-0.43%)
Apr 12, 2019
9.603
9.627
9.591
9.621
64,648
+0.02(+0.19%)
Apr 11, 2019
9.597
9.615
9.586
9.603
78,717
+0.02(+0.19%)
Apr 10, 2019
9.562
9.591
9.547
9.586
53,442
+0.03(+0.34%)
Apr 09, 2019
9.609
9.626
9.542
9.553
81,031
-0.07(-0.71%)
Apr 08, 2019
9.621
9.631
9.591
9.621
84,252
+0.00(+0.00%)
Apr 05, 2019
9.562
9.639
9.562
9.621
134,192
+0.04(+0.43%)
Apr 04, 2019
9.544
9.591
9.527
9.580
78,270
+0.02(+0.19%)
Apr 03, 2019
9.639
9.639
9.532
9.562
129,238
-0.01(-0.06%)
Apr 02, 2019
9.544
9.599
9.533
9.568
66,150
+0.01(+0.12%)
Apr 01, 2019
9.509
9.556
9.480
9.556
136,336
+0.11(+1.13%)
Mar 29, 2019
9.501
9.530
9.449
9.449
93,665
-0.03(-0.37%)
Mar 28, 2019
9.467
9.484
9.420
9.484
96,631
+0.05(+0.52%)
Mar 27, 2019
9.438
9.449
9.397
9.435
98,051
+0.01(+0.15%)
Mar 26, 2019
9.403
9.438
9.386
9.420
78,083
+0.06(+0.62%)
Mar 25, 2019
9.368
9.414
9.328
9.363
151,875
-0.02(-0.18%)
Mar 22, 2019
9.432
9.438
9.368
9.380
134,698
-0.08(-0.79%)
Mar 21, 2019
9.444
9.478
9.415
9.455
87,831
+0.02(+0.18%)
Mar 20, 2019
9.444
9.472
9.415
9.438
76,738
-0.02(-0.18%)
Mar 19, 2019
9.530
9.559
9.455
9.455
216,066
-0.07(-0.73%)
Mar 18, 2019
9.501
9.530
9.478
9.524
175,026
+0.06(+0.61%)
Mar 15, 2019
9.484
9.501
9.452
9.467
203,779
-0.01(-0.06%)
Mar 14, 2019
9.444
9.501
9.438
9.472
83,296
+0.04(+0.40%)
Mar 13, 2019
9.438
9.449
9.386
9.435
119,064
+0.03(+0.28%)
Mar 12, 2019
9.461
9.478
9.397
9.409
374,603
-0.05(-0.49%)
Mar 11, 2019
9.386
9.455
9.374
9.455
101,299
+0.09(+0.92%)
Mar 08, 2019
9.345
9.386
9.345
9.368
143,355
+0.01(+0.12%)
Mar 07, 2019
9.374
9.386
9.299
9.357
129,087
-0.01(-0.12%)
Mar 06, 2019
9.392
9.409
9.345
9.368
152,815
-0.03(-0.31%)
Mar 05, 2019
9.467
9.470
9.368
9.397
150,498
-0.07(-0.73%)
Mar 04, 2019
9.455
9.501
9.437
9.467
129,125
+0.03(+0.31%)
Mar 01, 2019
9.571
9.571
9.423
9.438
40,340
-0.06(-0.67%)
Feb 28, 2019
9.588
9.602
9.490
9.501
67,892
-0.04(-0.42%)
Feb 27, 2019
9.605
9.618
9.513
9.542
476,773
-0.06(-0.60%)
Feb 26, 2019
9.599
9.646
9.559
9.599
180,144
-0.04(-0.42%)
Feb 25, 2019
9.703
9.709
9.569
9.640
265,615
-0.02(-0.24%)
Feb 22, 2019
9.565
9.663
9.530
9.663
102,322
+0.14(+1.46%)
Feb 21, 2019
9.484
9.524
9.484
9.524
83,606
+0.04(+0.43%)
Feb 20, 2019
9.420
9.484
9.397
9.484
118,048
+0.08(+0.86%)
Feb 19, 2019
9.357
9.403
9.357
9.403
67,579
+0.06(+0.62%)
Feb 15, 2019
9.357
9.368
9.340
9.345
63,194
+0.02(+0.19%)
Feb 14, 2019
9.299
9.334
9.299
9.328
82,941
+0.01(+0.12%)
Feb 13, 2019
9.276
9.357
9.276
9.316
108,011
+0.03(+0.37%)
Feb 12, 2019
9.253
9.316
9.253
9.282
101,164
+0.06(+0.63%)
Feb 11, 2019
9.207
9.282
9.207
9.224
49,699
+0.03(+0.38%)
Feb 08, 2019
9.195
9.207
9.155
9.189
109,940
-0.02(-0.19%)
Feb 07, 2019
9.305
9.322
9.155
9.207
141,564
-0.12(-1.24%)
Feb 06, 2019
9.357
9.357
9.305
9.322
62,870
-0.02(-0.25%)
Feb 05, 2019
9.288
9.357
9.276
9.345
171,974
+0.06(+0.62%)
Feb 04, 2019
9.189
9.293
9.172
9.288
87,595
+0.08(+0.88%)
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
.