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
)
16.70
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 24, 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 (%)
May 31, 2017
8.897
8.897
8.833
8.833
42,826
-0.05(-0.61%)
May 30, 2017
8.970
8.970
8.884
8.887
162,160
-0.09(-0.98%)
May 26, 2017
8.970
8.980
8.932
8.975
124,754
+0.01(+0.11%)
May 25, 2017
9.005
9.034
8.956
8.966
450,091
-0.02(-0.27%)
May 24, 2017
8.990
9.010
8.950
8.990
123,062
+0.01(+0.11%)
May 23, 2017
8.931
8.985
8.921
8.980
74,811
+0.07(+0.77%)
May 22, 2017
8.882
8.921
8.876
8.912
110,463
+0.07(+0.78%)
May 19, 2017
8.848
8.902
8.838
8.843
171,487
-0.03(-0.39%)
May 18, 2017
8.867
8.907
8.838
8.877
90,924
-0.00(-0.06%)
May 17, 2017
8.916
8.946
8.859
8.882
157,073
-0.07(-0.77%)
May 16, 2017
8.936
8.975
8.905
8.951
104,610
+0.02(+0.22%)
May 15, 2017
8.848
8.946
8.848
8.931
342,350
+0.08(+0.94%)
May 12, 2017
8.897
8.907
8.833
8.848
101,955
-0.06(-0.66%)
May 11, 2017
8.882
8.916
8.841
8.907
143,889
+0.00(+0.06%)
May 10, 2017
8.961
8.985
8.886
8.902
457,749
-0.13(-1.41%)
May 09, 2017
9.098
9.098
9.005
9.029
230,212
-0.07(-0.76%)
May 08, 2017
9.162
9.162
9.069
9.098
171,766
-0.05(-0.59%)
May 05, 2017
9.113
9.157
9.083
9.152
212,131
+0.04(+0.48%)
May 04, 2017
9.250
9.250
9.080
9.108
274,581
-0.16(-1.69%)
May 03, 2017
9.392
9.422
9.226
9.265
305,490
-0.17(-1.77%)
May 02, 2017
9.417
9.442
9.385
9.432
549,024
+0.02(+0.26%)
May 01, 2017
9.412
9.428
9.378
9.407
95,735
+0.00(+0.05%)
Apr 28, 2017
9.423
9.432
9.383
9.402
79,645
-0.00(-0.05%)
Apr 27, 2017
9.422
9.422
9.368
9.407
131,026
-0.00(-0.05%)
Apr 26, 2017
9.392
9.442
9.390
9.412
106,544
+0.03(+0.31%)
Apr 25, 2017
9.353
9.397
9.353
9.383
152,225
+0.02(+0.21%)
Apr 24, 2017
9.378
9.393
9.343
9.363
70,840
+0.02(+0.26%)
Apr 21, 2017
9.270
9.358
9.270
9.338
58,749
+0.06(+0.63%)
Apr 20, 2017
9.265
9.309
9.265
9.280
111,371
+0.00(+0.00%)
Apr 19, 2017
9.275
9.302
9.262
9.280
98,199
-0.02(-0.21%)
Apr 18, 2017
9.255
9.319
9.255
9.299
72,963
+0.01(+0.11%)
Apr 17, 2017
9.231
9.294
9.231
9.289
71,687
+0.06(+0.64%)
Apr 13, 2017
9.285
9.324
9.231
9.231
420,575
-0.06(-0.63%)
Apr 12, 2017
9.304
9.319
9.275
9.289
76,124
+0.01(+0.11%)
Apr 11, 2017
9.265
9.285
9.250
9.280
93,349
+0.02(+0.19%)
Apr 10, 2017
9.289
9.299
9.255
9.262
86,626
-0.00(-0.03%)
Apr 07, 2017
9.275
9.304
9.255
9.265
69,788
-0.02(-0.21%)
Apr 06, 2017
9.255
9.285
9.221
9.285
123,527
+0.06(+0.69%)
Apr 05, 2017
9.304
9.304
9.212
9.221
33,817
-0.06(-0.69%)
Apr 04, 2017
9.245
9.289
9.245
9.285
108,115
-0.00(-0.03%)
Apr 03, 2017
9.289
9.309
9.226
9.287
187,290
+0.00(+0.01%)
Mar 31, 2017
9.296
9.320
9.279
9.286
138,385
+0.02(+0.26%)
Mar 30, 2017
9.247
9.281
9.238
9.262
152,247
+0.04(+0.47%)
Mar 29, 2017
9.161
9.223
9.161
9.218
108,587
+0.05(+0.58%)
Mar 28, 2017
9.146
9.194
9.145
9.165
126,162
+0.05(+0.53%)
Mar 27, 2017
9.040
9.117
9.035
9.117
139,692
+0.00(+0.05%)
Mar 24, 2017
9.103
9.141
9.085
9.112
98,927
+0.02(+0.27%)
Mar 23, 2017
9.050
9.122
9.050
9.088
127,629
+0.03(+0.37%)
Mar 22, 2017
9.064
9.084
9.045
9.055
99,861
-0.03(-0.32%)
Mar 21, 2017
9.209
9.228
9.084
9.084
140,508
-0.14(-1.55%)
Mar 20, 2017
9.204
9.233
9.202
9.226
88,379
+0.03(+0.29%)
Mar 17, 2017
9.112
9.199
9.112
9.199
105,049
+0.09(+0.95%)
Mar 16, 2017
9.151
9.180
9.112
9.112
134,278
+0.00(+0.00%)
Mar 15, 2017
9.059
9.140
9.059
9.112
70,788
+0.06(+0.64%)
Mar 14, 2017
9.069
9.098
9.035
9.055
46,361
-0.03(-0.37%)
Mar 13, 2017
9.079
9.103
9.064
9.088
54,660
+0.03(+0.32%)
Mar 10, 2017
8.992
9.074
8.992
9.060
110,694
+0.09(+0.97%)
Mar 09, 2017
9.059
9.059
8.949
8.973
154,546
-0.10(-1.06%)
Mar 08, 2017
9.132
9.132
9.060
9.069
77,011
-0.05(-0.53%)
Mar 07, 2017
9.108
9.132
9.093
9.117
62,525
+0.00(+0.05%)
Mar 06, 2017
9.137
9.146
9.088
9.112
86,862
-0.03(-0.32%)
Mar 03, 2017
9.146
9.168
9.127
9.141
123,280
-0.02(-0.26%)
Mar 02, 2017
9.214
9.214
9.149
9.165
124,967
-0.06(-0.68%)
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
.