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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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 (%)
Mar 31, 2020
6.025
6.222
5.861
5.911
189,168
-0.16(-2.71%)
Mar 30, 2020
6.355
6.355
6.019
6.076
557,064
-0.34(-5.24%)
Mar 27, 2020
6.336
6.724
6.073
6.412
315,349
-0.15(-2.22%)
Mar 26, 2020
5.943
7.097
5.943
6.558
620,483
+0.69(+11.77%)
Mar 25, 2020
5.430
6.748
5.417
5.867
712,906
+0.41(+7.55%)
Mar 24, 2020
4.885
5.639
4.885
5.455
874,722
+0.61(+12.48%)
Mar 23, 2020
5.259
5.347
4.625
4.850
1,151,988
-0.75(-13.41%)
Mar 20, 2020
5.911
6.272
5.569
5.601
356,385
-0.38(-6.36%)
Mar 19, 2020
4.961
6.032
4.306
5.981
583,470
+0.84(+16.26%)
Mar 18, 2020
5.766
6.019
4.505
5.145
1,278,709
-1.15(-18.23%)
Mar 17, 2020
6.665
7.007
6.146
6.291
470,424
-0.84(-11.73%)
Mar 16, 2020
7.153
7.153
6.564
7.128
499,298
-0.72(-9.13%)
Mar 13, 2020
7.939
8.224
7.489
7.844
593,134
+0.30(+4.03%)
Mar 12, 2020
8.142
8.142
7.369
7.540
565,612
-1.01(-11.85%)
Mar 11, 2020
8.794
8.800
8.477
8.553
293,702
-0.40(-4.46%)
Mar 10, 2020
9.136
9.238
8.745
8.953
438,734
+0.05(+0.57%)
Mar 09, 2020
9.086
9.124
8.775
8.902
411,172
-0.81(-8.35%)
Mar 06, 2020
9.814
9.814
9.548
9.713
354,333
-0.23(-2.36%)
Mar 05, 2020
9.947
10.05
9.903
9.947
169,047
-0.13(-1.32%)
Mar 04, 2020
9.985
10.11
9.954
10.08
348,012
+0.21(+2.12%)
Mar 03, 2020
10.00
10.27
9.846
9.871
310,753
-0.06(-0.57%)
Mar 02, 2020
9.643
9.960
9.643
9.928
251,939
+0.37(+3.84%)
Feb 28, 2020
9.738
9.738
9.396
9.561
530,001
-0.36(-3.58%)
Feb 27, 2020
10.18
10.18
9.754
9.916
556,422
-0.33(-3.21%)
Feb 26, 2020
10.21
10.37
10.20
10.24
216,070
+0.08(+0.75%)
Feb 25, 2020
10.65
10.68
10.12
10.17
449,456
-0.48(-4.52%)
Feb 24, 2020
10.80
10.80
10.60
10.65
321,551
-0.17(-1.58%)
Feb 21, 2020
10.87
10.89
10.78
10.82
263,264
-0.07(-0.64%)
Feb 20, 2020
10.80
10.89
10.80
10.89
86,089
+0.10(+0.94%)
Feb 19, 2020
10.83
10.85
10.79
10.79
94,443
-0.05(-0.47%)
Feb 18, 2020
10.83
10.85
10.81
10.84
114,527
+0.01(+0.06%)
Feb 14, 2020
10.85
10.87
10.80
10.83
90,753
-0.01(-0.12%)
Feb 13, 2020
10.78
10.85
10.77
10.85
275,324
+0.05(+0.47%)
Feb 12, 2020
10.84
10.84
10.77
10.80
165,496
-0.01(-0.12%)
Feb 11, 2020
10.82
10.82
10.78
10.81
108,594
+0.03(+0.23%)
Feb 10, 2020
10.80
10.80
10.77
10.78
94,060
-0.04(-0.35%)
Feb 07, 2020
10.77
10.82
10.77
10.82
79,389
+0.01(+0.12%)
Feb 06, 2020
10.78
10.81
10.77
10.81
155,624
+0.03(+0.23%)
Feb 05, 2020
10.74
10.79
10.73
10.78
139,159
+0.05(+0.47%)
Feb 04, 2020
10.71
10.73
10.69
10.73
94,996
+0.08(+0.71%)
Feb 03, 2020
10.65
10.72
10.65
10.66
234,180
+0.00(+0.00%)
Jan 31, 2020
10.70
10.71
10.63
10.66
174,089
-0.04(-0.41%)
Jan 30, 2020
10.65
10.71
10.65
10.70
257,107
+0.01(+0.06%)
Jan 29, 2020
10.71
10.75
10.69
10.69
282,265
-0.02(-0.18%)
Jan 28, 2020
10.70
10.72
10.70
10.71
99,617
+0.04(+0.42%)
Jan 27, 2020
10.64
10.68
10.62
10.67
153,026
-0.04(-0.41%)
Jan 24, 2020
10.79
10.83
10.71
10.71
223,490
-0.08(-0.70%)
Jan 23, 2020
10.80
10.82
10.77
10.79
136,900
-0.03(-0.23%)
Jan 22, 2020
10.79
10.83
10.79
10.82
114,651
+0.04(+0.41%)
Jan 21, 2020
10.76
10.79
10.75
10.77
180,426
-0.03(-0.24%)
Jan 17, 2020
10.79
10.82
10.77
10.80
145,047
+0.01(+0.12%)
Jan 16, 2020
10.76
10.78
10.75
10.78
87,322
+0.06(+0.53%)
Jan 15, 2020
10.69
10.76
10.68
10.73
181,685
+0.04(+0.38%)
Jan 14, 2020
10.68
10.71
10.67
10.69
111,555
+0.02(+0.16%)
Jan 13, 2020
10.64
10.69
10.64
10.67
1,474,380
+0.03(+0.24%)
Jan 10, 2020
10.64
10.65
10.64
10.64
250,795
-0.01(-0.06%)
Jan 09, 2020
10.64
10.67
10.64
10.65
93,630
+0.01(+0.12%)
Jan 08, 2020
10.63
10.65
10.61
10.64
79,607
+0.01(+0.06%)
Jan 07, 2020
10.64
10.65
10.61
10.63
289,963
-0.01(-0.06%)
Jan 06, 2020
10.61
10.64
10.58
10.64
359,343
+0.03(+0.24%)
Jan 03, 2020
10.56
10.63
10.56
10.61
97,224
-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
.