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 (%)
Aug 31, 2020
8.429
8.429
8.265
8.306
72,547
-0.09(-1.05%)
Aug 28, 2020
8.327
8.395
8.258
8.395
164,346
+0.16(+1.90%)
Aug 27, 2020
8.197
8.252
8.197
8.238
55,595
+0.07(+0.83%)
Aug 26, 2020
8.306
8.306
8.170
8.170
100,233
-0.12(-1.48%)
Aug 25, 2020
8.381
8.388
8.252
8.293
80,905
-0.06(-0.73%)
Aug 24, 2020
8.245
8.354
8.218
8.354
109,153
+0.17(+2.08%)
Aug 21, 2020
8.197
8.204
8.130
8.184
72,030
-0.01(-0.17%)
Aug 20, 2020
8.204
8.265
8.170
8.197
65,215
-0.01(-0.08%)
Aug 19, 2020
8.211
8.252
8.197
8.204
86,002
-0.04(-0.49%)
Aug 18, 2020
8.408
8.408
8.224
8.245
142,315
-0.12(-1.38%)
Aug 17, 2020
8.456
8.463
8.293
8.361
137,086
-0.03(-0.41%)
Aug 14, 2020
8.388
8.449
8.367
8.395
152,586
-0.05(-0.56%)
Aug 13, 2020
8.463
8.571
8.442
8.442
117,641
-0.02(-0.24%)
Aug 12, 2020
8.524
8.605
8.456
8.463
101,609
-0.03(-0.40%)
Aug 11, 2020
8.687
8.741
8.463
8.497
238,519
-0.07(-0.87%)
Aug 10, 2020
8.408
8.626
8.408
8.571
282,093
+0.18(+2.11%)
Aug 07, 2020
8.218
8.395
8.218
8.395
81,144
+0.14(+1.73%)
Aug 06, 2020
8.218
8.316
8.218
8.252
112,293
-0.01(-0.16%)
Aug 05, 2020
8.156
8.265
8.156
8.265
123,847
+0.14(+1.67%)
Aug 04, 2020
7.986
8.143
7.986
8.129
55,117
+0.06(+0.76%)
Aug 03, 2020
7.898
8.075
7.891
8.068
467,097
+0.12(+1.54%)
Jul 31, 2020
7.884
7.946
7.837
7.946
47,775
+0.01(+0.17%)
Jul 30, 2020
7.823
7.939
7.811
7.932
67,032
-0.01(-0.17%)
Jul 29, 2020
7.850
7.946
7.801
7.946
80,216
+0.05(+0.69%)
Jul 28, 2020
7.816
7.891
7.796
7.891
77,242
+0.08(+1.05%)
Jul 27, 2020
7.925
7.925
7.796
7.810
93,043
-0.09(-1.14%)
Jul 24, 2020
7.946
8.007
7.884
7.900
100,989
-0.15(-1.92%)
Jul 23, 2020
8.068
8.116
7.966
8.054
190,388
+0.01(+0.17%)
Jul 22, 2020
7.959
8.054
7.925
8.041
118,824
+0.10(+1.20%)
Jul 21, 2020
7.850
7.966
7.850
7.946
56,630
+0.08(+1.04%)
Jul 20, 2020
7.850
7.884
7.796
7.864
169,385
-0.03(-0.43%)
Jul 17, 2020
7.925
7.952
7.857
7.898
73,353
+0.02(+0.26%)
Jul 16, 2020
7.830
7.966
7.830
7.878
78,749
-0.02(-0.26%)
Jul 15, 2020
7.755
7.952
7.755
7.898
121,317
+0.14(+1.84%)
Jul 14, 2020
7.639
7.755
7.612
7.755
68,166
+0.12(+1.60%)
Jul 13, 2020
7.660
7.808
7.633
7.633
144,858
+0.00(+0.00%)
Jul 10, 2020
7.476
7.680
7.457
7.633
105,987
+0.13(+1.72%)
Jul 09, 2020
7.707
7.776
7.503
7.503
188,681
-0.23(-2.99%)
Jul 08, 2020
7.857
7.857
7.687
7.735
193,333
-0.04(-0.52%)
Jul 07, 2020
7.891
7.891
7.701
7.776
148,377
-0.10(-1.21%)
Jul 06, 2020
8.007
8.068
7.796
7.871
587,362
-0.03(-0.34%)
Jul 02, 2020
8.014
8.109
7.898
7.898
99,960
+0.01(+0.09%)
Jul 01, 2020
8.000
8.040
7.891
7.891
139,294
-0.11(-1.40%)
Jun 30, 2020
7.905
8.054
7.878
8.004
193,260
+0.10(+1.25%)
Jun 29, 2020
7.925
7.925
7.747
7.905
270,258
+0.11(+1.35%)
Jun 26, 2020
7.885
7.885
7.727
7.799
196,893
-0.09(-1.09%)
Jun 25, 2020
7.740
7.925
7.740
7.885
98,510
+0.11(+1.35%)
Jun 24, 2020
7.905
7.938
7.654
7.780
177,334
-0.20(-2.56%)
Jun 23, 2020
8.043
8.102
7.938
7.984
113,861
-0.05(-0.57%)
Jun 22, 2020
8.109
8.109
7.931
8.030
216,090
-0.08(-0.97%)
Jun 19, 2020
8.175
8.274
8.023
8.109
119,168
-0.02(-0.24%)
Jun 18, 2020
8.149
8.234
8.089
8.129
108,997
-0.04(-0.48%)
Jun 17, 2020
8.333
8.392
8.168
8.168
75,895
-0.17(-2.05%)
Jun 16, 2020
8.524
8.590
8.340
8.340
236,373
+0.04(+0.44%)
Jun 15, 2020
8.069
8.359
7.931
8.303
136,046
+0.06(+0.68%)
Jun 12, 2020
8.234
8.316
7.976
8.247
94,575
+0.36(+4.51%)
Jun 11, 2020
8.017
8.129
7.806
7.892
294,805
-0.51(-6.04%)
Jun 10, 2020
8.741
8.741
8.267
8.399
238,143
-0.32(-3.70%)
Jun 09, 2020
8.834
8.834
8.574
8.722
277,106
-0.13(-1.49%)
Jun 08, 2020
8.531
8.853
8.531
8.853
222,102
+0.45(+5.41%)
Jun 05, 2020
8.676
8.676
8.135
8.399
272,492
+0.01(+0.16%)
Jun 04, 2020
8.326
8.386
8.247
8.386
120,101
+0.03(+0.32%)
Jun 03, 2020
8.168
8.425
8.168
8.359
525,178
+0.20(+2.50%)
Jun 02, 2020
8.168
8.168
8.037
8.155
230,404
+0.07(+0.81%)
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
.