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 (-0.39%)
Streaming Delayed Price
Updated: 3:05 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 (%)
Jan 31, 2018
8.447
8.472
8.334
8.350
132,395
-0.08(-0.97%)
Jan 30, 2018
8.488
8.493
8.421
8.431
108,482
-0.07(-0.84%)
Jan 29, 2018
8.544
8.554
8.488
8.503
139,209
-0.05(-0.60%)
Jan 26, 2018
8.574
8.574
8.520
8.554
221,784
+0.01(+0.12%)
Jan 25, 2018
8.569
8.580
8.529
8.544
115,633
-0.04(-0.42%)
Jan 24, 2018
8.559
8.590
8.549
8.580
104,403
+0.00(+0.00%)
Jan 23, 2018
8.564
8.589
8.539
8.580
138,982
+0.03(+0.36%)
Jan 22, 2018
8.513
8.569
8.513
8.549
114,572
+0.03(+0.38%)
Jan 19, 2018
8.488
8.523
8.478
8.516
105,318
+0.03(+0.34%)
Jan 18, 2018
8.518
8.526
8.464
8.488
146,495
-0.02(-0.18%)
Jan 17, 2018
8.503
8.529
8.477
8.503
151,733
+0.00(+0.00%)
Jan 16, 2018
8.569
8.580
8.498
8.503
233,437
-0.03(-0.36%)
Jan 12, 2018
8.534
8.534
8.534
0
+0.07(+0.84%)
Jan 11, 2018
8.416
8.477
8.406
8.462
202,631
+0.05(+0.55%)
Jan 10, 2018
8.457
8.472
8.386
8.416
1,740,517
-0.03(-0.36%)
Jan 09, 2018
8.518
8.534
8.447
8.447
326,350
-0.10(-1.14%)
Jan 08, 2018
8.503
8.544
8.477
8.544
492,224
+0.06(+0.66%)
Jan 05, 2018
8.513
8.513
8.462
8.488
167,040
+0.01(+0.06%)
Jan 04, 2018
8.539
8.556
8.477
8.483
142,037
-0.04(-0.42%)
Jan 03, 2018
8.554
8.574
8.513
8.518
411,382
-0.02(-0.24%)
Jan 02, 2018
8.498
8.559
8.477
8.539
356,045
+0.06(+0.72%)
Dec 29, 2017
8.477
8.477
8.477
0
-0.03(-0.30%)
Dec 28, 2017
8.508
8.539
8.472
8.503
336,027
-0.01(-0.06%)
Dec 27, 2017
8.508
8.641
8.472
8.508
178,875
+0.01(+0.15%)
Dec 26, 2017
8.500
8.555
8.490
8.495
134,562
-0.02(-0.29%)
Dec 22, 2017
8.505
8.545
8.485
8.520
277,236
+0.00(+0.06%)
Dec 21, 2017
8.460
8.524
8.451
8.515
539,269
+0.06(+0.77%)
Dec 20, 2017
8.446
8.490
8.431
8.451
209,013
+0.00(+0.06%)
Dec 19, 2017
8.500
8.541
8.446
8.446
132,759
-0.05(-0.62%)
Dec 18, 2017
8.505
8.575
8.495
8.498
254,572
+0.02(+0.21%)
Dec 15, 2017
8.470
8.540
8.465
8.480
409,436
+0.01(+0.12%)
Dec 14, 2017
8.505
8.505
8.455
8.470
250,056
-0.01(-0.18%)
Dec 13, 2017
8.515
8.515
8.475
8.485
304,379
-0.03(-0.35%)
Dec 12, 2017
8.550
8.551
8.514
8.515
151,250
-0.03(-0.35%)
Dec 11, 2017
8.530
8.550
8.520
8.545
148,608
+0.01(+0.12%)
Dec 08, 2017
8.515
8.550
8.490
8.535
117,608
+0.04(+0.47%)
Dec 07, 2017
8.475
8.520
8.475
8.495
261,976
+0.00(+0.00%)
Dec 06, 2017
8.490
8.517
8.475
8.495
155,919
+0.02(+0.29%)
Dec 05, 2017
8.500
8.501
8.441
8.470
78,388
-0.02(-0.29%)
Dec 04, 2017
8.560
8.560
8.485
8.495
92,044
-0.02(-0.29%)
Dec 01, 2017
8.570
8.570
8.484
8.520
107,872
-0.01(-0.12%)
Nov 30, 2017
8.590
8.626
8.515
8.530
194,366
-0.05(-0.58%)
Nov 29, 2017
8.600
8.630
8.565
8.580
122,128
+0.01(+0.12%)
Nov 28, 2017
8.580
8.590
8.555
8.570
120,019
+0.00(+0.06%)
Nov 27, 2017
8.615
8.625
8.540
8.565
355,956
-0.05(-0.64%)
Nov 24, 2017
8.625
8.630
8.600
8.620
13,800
+0.01(+0.17%)
Nov 22, 2017
8.605
8.615
8.565
8.605
69,604
+0.01(+0.12%)
Nov 21, 2017
8.635
8.656
8.595
8.595
53,493
-0.04(-0.52%)
Nov 20, 2017
8.620
8.656
8.620
8.640
43,978
+0.02(+0.29%)
Nov 17, 2017
8.520
8.625
8.520
8.615
168,671
+0.08(+0.99%)
Nov 16, 2017
8.520
8.605
8.515
8.530
71,078
+0.03(+0.41%)
Nov 15, 2017
8.485
8.518
8.470
8.495
45,745
-0.01(-0.18%)
Nov 14, 2017
8.441
8.525
8.421
8.510
105,526
+0.03(+0.35%)
Nov 13, 2017
8.441
8.500
8.431
8.480
80,306
+0.00(+0.06%)
Nov 10, 2017
8.436
8.495
8.426
8.475
44,950
+0.06(+0.71%)
Nov 09, 2017
8.515
8.540
8.416
8.416
43,432
-0.11(-1.34%)
Nov 08, 2017
8.460
8.550
8.456
8.530
55,284
+0.07(+0.88%)
Nov 07, 2017
8.411
8.455
8.406
8.455
90,399
+0.06(+0.77%)
Nov 06, 2017
8.391
8.405
8.361
8.391
112,248
+0.01(+0.12%)
Nov 03, 2017
8.246
8.401
8.246
8.381
223,510
+0.13(+1.63%)
Nov 02, 2017
8.386
8.386
8.232
8.246
346,508
-0.16(-1.90%)
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
.