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
)
17.05
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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%)
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
.