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
)
16.92
+0.15 (+0.89%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Mar 28, 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 (%)
Oct 31, 2018
9.120
9.276
9.120
9.229
56,627
+0.18(+1.98%)
Oct 30, 2018
9.033
9.091
8.970
9.050
191,036
+0.06(+0.64%)
Oct 29, 2018
9.027
9.109
8.975
8.993
654,546
+0.03(+0.39%)
Oct 26, 2018
8.975
9.004
8.918
8.958
142,412
-0.04(-0.45%)
Oct 25, 2018
8.987
9.062
8.987
8.998
158,057
+0.02(+0.19%)
Oct 24, 2018
9.085
9.091
8.979
8.981
67,744
-0.10(-1.14%)
Oct 23, 2018
9.102
9.108
9.016
9.085
157,950
-0.07(-0.76%)
Oct 22, 2018
9.241
9.246
9.154
9.154
59,480
-0.07(-0.75%)
Oct 19, 2018
9.241
9.276
9.206
9.224
49,549
-0.01(-0.13%)
Oct 18, 2018
9.299
9.316
9.229
9.235
103,779
-0.08(-0.87%)
Oct 17, 2018
9.345
9.345
9.270
9.316
76,882
-0.01(-0.12%)
Oct 16, 2018
9.304
9.330
9.241
9.327
81,251
+0.05(+0.56%)
Oct 15, 2018
9.241
9.293
9.235
9.276
160,737
+0.03(+0.37%)
Oct 12, 2018
9.322
9.345
9.212
9.241
461,889
+0.00(+0.00%)
Oct 11, 2018
9.322
9.379
9.224
9.241
156,910
-0.10(-1.11%)
Oct 10, 2018
9.466
9.466
9.327
9.345
170,607
-0.12(-1.28%)
Oct 09, 2018
9.362
9.466
9.351
9.466
53,690
+0.09(+0.92%)
Oct 08, 2018
9.460
9.466
9.356
9.379
146,583
-0.11(-1.16%)
Oct 05, 2018
9.501
9.524
9.460
9.489
113,653
-0.02(-0.18%)
Oct 04, 2018
9.622
9.622
9.489
9.506
274,304
-0.13(-1.32%)
Oct 03, 2018
9.645
9.659
9.605
9.633
121,030
+0.03(+0.30%)
Oct 02, 2018
9.633
9.647
9.593
9.605
158,213
-0.04(-0.42%)
Oct 01, 2018
9.726
9.726
9.610
9.645
79,032
+0.01(+0.11%)
Sep 28, 2018
9.674
9.702
9.634
9.634
124,984
-0.03(-0.35%)
Sep 27, 2018
9.691
9.708
9.668
9.668
82,252
-0.02(-0.17%)
Sep 26, 2018
9.679
9.719
9.679
9.685
41,689
+0.01(+0.06%)
Sep 25, 2018
9.708
9.725
9.679
9.679
93,302
-0.02(-0.23%)
Sep 24, 2018
9.736
9.736
9.702
9.702
57,411
-0.03(-0.35%)
Sep 21, 2018
9.719
9.747
9.719
9.736
65,240
+0.01(+0.12%)
Sep 20, 2018
9.691
9.736
9.676
9.725
46,543
+0.05(+0.52%)
Sep 19, 2018
9.713
9.736
9.674
9.674
47,614
-0.04(-0.41%)
Sep 18, 2018
9.696
9.725
9.679
9.713
209,263
+0.01(+0.12%)
Sep 17, 2018
9.702
9.730
9.696
9.702
77,040
+0.01(+0.06%)
Sep 14, 2018
9.730
9.753
9.685
9.696
78,359
-0.03(-0.26%)
Sep 13, 2018
9.696
9.747
9.685
9.722
89,542
+0.05(+0.50%)
Sep 12, 2018
9.674
9.681
9.634
9.674
117,545
-0.01(-0.12%)
Sep 11, 2018
9.674
9.685
9.665
9.685
96,546
+0.00(+0.00%)
Sep 10, 2018
9.674
9.702
9.674
9.685
122,195
+0.01(+0.12%)
Sep 07, 2018
9.713
9.730
9.674
9.674
48,398
-0.09(-0.92%)
Sep 06, 2018
9.725
9.770
9.719
9.764
868,657
+0.02(+0.17%)
Sep 05, 2018
9.758
9.770
9.708
9.748
228,305
-0.03(-0.28%)
Sep 04, 2018
9.781
9.809
9.758
9.775
73,508
-0.01(-0.06%)
Aug 31, 2018
9.781
9.781
9.781
0
-0.03(-0.34%)
Aug 30, 2018
9.758
9.815
9.758
9.815
94,483
+0.03(+0.29%)
Aug 29, 2018
9.730
9.792
9.702
9.787
443,947
+0.08(+0.87%)
Aug 28, 2018
9.736
9.758
9.702
9.702
52,853
-0.06(-0.58%)
Aug 27, 2018
9.702
9.758
9.702
9.758
40,677
+0.04(+0.41%)
Aug 24, 2018
9.696
9.753
9.679
9.719
102,469
+0.00(+0.00%)
Aug 23, 2018
9.725
9.730
9.691
9.719
138,007
+0.00(+0.00%)
Aug 22, 2018
9.730
9.747
9.719
9.719
83,808
-0.02(-0.23%)
Aug 21, 2018
9.691
9.741
9.691
9.741
249,807
+0.06(+0.58%)
Aug 20, 2018
9.696
9.696
9.651
9.685
68,466
+0.01(+0.12%)
Aug 17, 2018
9.702
9.702
9.651
9.674
47,334
-0.03(-0.29%)
Aug 16, 2018
9.691
9.719
9.668
9.702
64,928
+0.05(+0.52%)
Aug 15, 2018
9.651
9.672
9.623
9.652
113,817
-0.02(-0.22%)
Aug 14, 2018
9.657
9.674
9.651
9.674
101,781
+0.02(+0.23%)
Aug 13, 2018
9.685
9.685
9.651
9.651
89,875
-0.01(-0.06%)
Aug 10, 2018
9.702
9.713
9.657
9.657
71,622
-0.10(-0.98%)
Aug 09, 2018
9.753
9.758
9.713
9.753
72,526
+0.00(+0.00%)
Aug 08, 2018
9.764
9.798
9.719
9.753
93,607
-0.01(-0.12%)
Aug 07, 2018
9.741
9.775
9.733
9.764
98,081
+0.04(+0.41%)
Aug 06, 2018
9.730
9.749
9.719
9.725
187,351
+0.01(+0.06%)
Aug 03, 2018
9.696
9.725
9.685
9.719
91,832
+0.06(+0.64%)
Aug 02, 2018
9.646
9.702
9.633
9.657
363,531
-0.01(-0.12%)
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
.