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
)
16.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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, 2017
8.603
8.603
8.524
8.533
121,491
-0.07(-0.82%)
Jan 30, 2017
8.627
8.627
8.543
8.604
113,887
-0.04(-0.41%)
Jan 27, 2017
8.655
8.655
8.596
8.639
94,130
+0.00(+0.03%)
Jan 26, 2017
8.669
8.669
8.623
8.636
232,080
-0.01(-0.16%)
Jan 25, 2017
8.702
8.702
8.617
8.650
156,923
+0.02(+0.22%)
Jan 24, 2017
8.622
8.655
8.611
8.632
152,217
+0.02(+0.22%)
Jan 23, 2017
8.594
8.627
8.594
8.613
98,080
+0.01(+0.16%)
Jan 20, 2017
8.604
8.617
8.580
8.599
74,093
+0.02(+0.22%)
Jan 19, 2017
8.636
8.636
8.575
8.580
85,968
-0.06(-0.65%)
Jan 18, 2017
8.608
8.636
8.585
8.636
119,124
+0.00(+0.05%)
Jan 17, 2017
8.632
8.664
8.599
8.632
222,867
+0.00(+0.00%)
Jan 13, 2017
8.632
8.632
8.632
0
+0.04(+0.44%)
Jan 12, 2017
8.636
8.636
8.584
8.594
109,086
-0.04(-0.49%)
Jan 11, 2017
8.613
8.646
8.561
8.636
144,594
+0.04(+0.44%)
Jan 10, 2017
8.589
8.608
8.561
8.599
139,923
+0.01(+0.11%)
Jan 09, 2017
8.655
8.655
8.589
8.589
114,264
-0.05(-0.60%)
Jan 06, 2017
8.636
8.677
8.636
8.641
134,106
-0.00(-0.05%)
Jan 05, 2017
8.693
8.744
8.608
8.646
175,757
-0.02(-0.22%)
Jan 04, 2017
8.533
8.665
8.533
8.665
250,298
+0.15(+1.76%)
Jan 03, 2017
8.491
8.514
8.449
8.514
144,474
+0.07(+0.80%)
Dec 30, 2016
8.447
8.447
8.447
0
-0.02(-0.24%)
Dec 29, 2016
8.374
8.467
8.374
8.467
102,870
+0.08(+1.01%)
Dec 28, 2016
8.618
8.618
8.364
8.383
92,984
-0.05(-0.58%)
Dec 27, 2016
8.414
8.437
8.396
8.432
103,369
+0.03(+0.38%)
Dec 23, 2016
8.400
8.400
8.400
0
-0.01(-0.11%)
Dec 22, 2016
8.432
8.432
8.370
8.409
102,230
-0.01(-0.11%)
Dec 21, 2016
8.396
8.437
8.391
8.418
99,378
+0.03(+0.38%)
Dec 20, 2016
8.382
8.408
8.368
8.386
217,555
+0.04(+0.44%)
Dec 19, 2016
8.382
8.389
8.267
8.350
184,759
+0.04(+0.50%)
Dec 16, 2016
8.281
8.326
8.248
8.308
65,255
+0.06(+0.67%)
Dec 15, 2016
8.290
8.336
8.253
8.253
275,603
-0.05(-0.55%)
Dec 14, 2016
8.354
8.368
8.299
8.299
281,471
-0.06(-0.72%)
Dec 13, 2016
8.400
8.414
8.331
8.359
100,653
-0.01(-0.16%)
Dec 12, 2016
8.386
8.391
8.359
8.373
252,244
-0.00(-0.05%)
Dec 09, 2016
8.340
8.381
8.295
8.377
180,585
+0.04(+0.50%)
Dec 08, 2016
8.304
8.340
8.262
8.336
100,533
+0.06(+0.72%)
Dec 07, 2016
8.271
8.302
8.230
8.276
1,012,801
+0.03(+0.33%)
Dec 06, 2016
8.235
8.267
8.212
8.248
53,084
+0.02(+0.22%)
Dec 05, 2016
8.216
8.231
8.213
8.230
98,778
+0.05(+0.62%)
Dec 02, 2016
8.189
8.207
8.166
8.179
68,459
-0.04(-0.50%)
Dec 01, 2016
8.244
8.257
8.189
8.221
56,895
+0.00(+0.06%)
Nov 30, 2016
8.258
8.258
8.166
8.216
67,421
-0.02(-0.28%)
Nov 29, 2016
8.207
8.257
8.198
8.239
59,857
+0.02(+0.22%)
Nov 28, 2016
8.290
8.290
8.207
8.221
40,763
-0.06(-0.67%)
Nov 25, 2016
8.248
8.276
8.175
8.276
41,735
+0.12(+1.52%)
Nov 23, 2016
8.152
8.152
8.152
0
+0.01(+0.17%)
Nov 22, 2016
8.133
8.184
8.133
8.138
98,021
-0.01(-0.11%)
Nov 21, 2016
8.170
8.189
8.138
8.147
207,076
+0.01(+0.17%)
Nov 18, 2016
8.092
8.133
8.046
8.133
64,131
+0.06(+0.73%)
Nov 17, 2016
8.060
8.092
8.020
8.075
78,675
+0.06(+0.70%)
Nov 16, 2016
8.018
8.046
8.005
8.018
94,893
-0.00(-0.06%)
Nov 15, 2016
8.055
8.069
7.977
8.023
119,549
+0.02(+0.23%)
Nov 14, 2016
8.028
8.078
8.000
8.005
92,738
-0.02(-0.29%)
Nov 11, 2016
7.963
8.046
7.963
8.028
61,954
+0.04(+0.55%)
Nov 10, 2016
7.917
8.005
7.917
7.984
156,628
+0.10(+1.27%)
Nov 09, 2016
7.706
7.926
7.706
7.884
156,717
+0.12(+1.50%)
Nov 08, 2016
7.733
7.799
7.733
7.767
48,493
+0.04(+0.47%)
Nov 07, 2016
7.710
7.761
7.710
7.731
77,381
+0.08(+1.11%)
Nov 04, 2016
7.660
7.721
7.645
7.646
79,810
-0.01(-0.12%)
Nov 03, 2016
7.729
7.729
7.641
7.655
90,400
-0.09(-1.19%)
Nov 02, 2016
7.812
7.821
7.710
7.747
405,693
-0.08(-1.01%)
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
.