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
)
16.45
+0.09 (+0.58%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Apr 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 (%)
Oct 31, 2019
10.17
10.19
10.14
10.14
93,967
-0.03(-0.30%)
Oct 30, 2019
10.19
10.19
10.12
10.17
150,841
+0.00(+0.00%)
Oct 29, 2019
10.17
10.19
10.14
10.17
263,949
+0.00(+0.00%)
Oct 28, 2019
10.14
10.21
10.14
10.17
63,939
+0.06(+0.55%)
Oct 25, 2019
10.14
10.15
10.11
10.12
86,448
-0.02(-0.24%)
Oct 24, 2019
10.17
10.19
10.11
10.14
95,701
-0.01(-0.06%)
Oct 23, 2019
10.17
10.17
10.14
10.15
80,143
-0.01(-0.12%)
Oct 22, 2019
10.17
10.20
10.13
10.16
147,284
+0.00(+0.00%)
Oct 21, 2019
10.11
10.19
10.11
10.16
113,745
+0.03(+0.31%)
Oct 18, 2019
10.10
10.16
10.09
10.13
62,739
+0.04(+0.38%)
Oct 17, 2019
10.08
10.10
10.07
10.09
64,876
+0.02(+0.24%)
Oct 16, 2019
10.06
10.09
10.06
10.07
53,920
-0.01(-0.06%)
Oct 15, 2019
9.995
10.10
9.995
10.08
47,943
+0.08(+0.81%)
Oct 14, 2019
10.04
10.04
9.976
9.995
161,911
-0.03(-0.31%)
Oct 11, 2019
10.04
10.09
10.03
10.03
107,576
+0.02(+0.19%)
Oct 10, 2019
9.958
10.03
9.958
10.01
53,010
+0.04(+0.40%)
Oct 09, 2019
9.945
9.983
9.939
9.967
130,895
+0.03(+0.28%)
Oct 08, 2019
9.995
10.01
9.933
9.939
114,789
-0.08(-0.80%)
Oct 07, 2019
9.970
10.04
9.933
10.02
92,228
+0.06(+0.65%)
Oct 04, 2019
9.883
9.970
9.883
9.955
118,382
+0.09(+0.86%)
Oct 03, 2019
9.883
9.958
9.852
9.870
141,542
-0.01(-0.13%)
Oct 02, 2019
10.08
10.08
9.840
9.883
242,098
-0.20(-1.97%)
Oct 01, 2019
10.22
10.26
10.08
10.08
223,839
-0.14(-1.41%)
Sep 30, 2019
10.27
10.30
10.22
10.23
433,663
-0.03(-0.30%)
Sep 27, 2019
10.30
10.32
10.23
10.26
130,415
-0.04(-0.35%)
Sep 26, 2019
10.24
10.32
10.24
10.29
261,999
+0.06(+0.59%)
Sep 25, 2019
10.22
10.27
10.20
10.23
105,761
-0.00(-0.03%)
Sep 24, 2019
10.32
10.33
10.23
10.24
114,190
-0.06(-0.62%)
Sep 23, 2019
10.32
10.34
10.29
10.30
128,959
-0.01(-0.06%)
Sep 20, 2019
10.26
10.32
10.25
10.30
121,182
+0.06(+0.59%)
Sep 19, 2019
10.25
10.30
10.23
10.24
140,429
+0.00(+0.00%)
Sep 18, 2019
10.23
10.26
10.21
10.24
58,461
+0.00(+0.00%)
Sep 17, 2019
10.24
10.24
10.19
10.24
81,398
+0.00(+0.00%)
Sep 16, 2019
10.22
10.26
10.18
10.24
237,209
+0.02(+0.18%)
Sep 13, 2019
10.19
10.24
10.18
10.23
115,246
+0.04(+0.42%)
Sep 12, 2019
10.20
10.22
10.16
10.18
53,219
+0.02(+0.21%)
Sep 11, 2019
10.15
10.18
10.13
10.16
1,269,211
+0.02(+0.15%)
Sep 10, 2019
10.13
10.15
10.12
10.15
100,672
+0.05(+0.48%)
Sep 09, 2019
10.04
10.12
10.04
10.10
103,849
+0.05(+0.48%)
Sep 06, 2019
10.06
10.06
10.02
10.05
85,404
-0.01(-0.06%)
Sep 05, 2019
10.03
10.07
9.998
10.06
123,035
+0.06(+0.61%)
Sep 04, 2019
9.947
9.996
9.947
9.996
478,067
+0.05(+0.55%)
Sep 03, 2019
9.947
9.971
9.911
9.941
70,422
-0.04(-0.43%)
Aug 30, 2019
9.996
10.02
9.971
9.983
232,307
+0.01(+0.06%)
Aug 29, 2019
9.947
9.983
9.929
9.977
124,982
+0.06(+0.61%)
Aug 28, 2019
9.856
9.940
9.820
9.917
176,893
-0.01(-0.12%)
Aug 27, 2019
9.989
9.989
9.898
9.929
37,381
-0.04(-0.37%)
Aug 26, 2019
9.941
9.977
9.938
9.965
55,890
+0.02(+0.18%)
Aug 23, 2019
10.02
10.04
9.929
9.947
72,379
-0.08(-0.85%)
Aug 22, 2019
10.05
10.06
10.01
10.03
40,125
+0.00(+0.00%)
Aug 21, 2019
10.02
10.04
9.998
10.03
70,988
+0.01(+0.06%)
Aug 20, 2019
10.04
10.05
9.969
10.03
69,088
+0.01(+0.12%)
Aug 19, 2019
9.959
10.03
9.953
10.01
293,459
+0.06(+0.61%)
Aug 16, 2019
9.801
9.953
9.801
9.953
70,236
+0.19(+1.99%)
Aug 15, 2019
9.765
9.783
9.710
9.759
142,644
+0.04(+0.37%)
Aug 14, 2019
9.791
9.791
9.710
9.723
117,352
-0.13(-1.35%)
Aug 13, 2019
9.789
9.904
9.789
9.856
65,430
+0.05(+0.56%)
Aug 12, 2019
9.814
9.814
9.759
9.801
60,017
-0.04(-0.37%)
Aug 09, 2019
9.947
9.947
9.832
9.838
75,182
-0.09(-0.92%)
Aug 08, 2019
9.759
9.929
9.759
9.929
113,937
+0.20(+2.06%)
Aug 07, 2019
9.747
9.747
9.644
9.729
99,244
-0.04(-0.43%)
Aug 06, 2019
9.698
9.820
9.698
9.771
126,674
+0.10(+1.07%)
Aug 05, 2019
9.874
9.874
9.613
9.668
206,089
-0.25(-2.57%)
Aug 02, 2019
9.886
9.933
9.862
9.923
100,408
+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
.