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
)
16.90
+0.13 (+0.78%)
Official Closing Price
Updated: 4:10 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 (%)
Aug 31, 2017
8.905
9.060
8.815
8.828
142,915
-0.08(-0.87%)
Aug 30, 2017
8.921
8.947
8.885
8.905
77,221
-0.02(-0.17%)
Aug 29, 2017
8.900
8.952
8.869
8.921
70,723
-0.02(-0.17%)
Aug 28, 2017
8.967
8.978
8.931
8.936
51,909
-0.02(-0.23%)
Aug 25, 2017
8.978
8.979
8.957
8.957
67,848
-0.02(-0.17%)
Aug 24, 2017
8.983
8.986
8.962
8.972
40,715
-0.01(-0.11%)
Aug 23, 2017
8.911
8.993
8.911
8.983
137,977
+0.04(+0.40%)
Aug 22, 2017
8.905
8.957
8.905
8.947
171,897
+0.07(+0.75%)
Aug 21, 2017
8.921
8.921
8.869
8.880
79,498
-0.06(-0.63%)
Aug 18, 2017
8.998
8.998
8.895
8.936
166,532
-0.07(-0.74%)
Aug 17, 2017
9.116
9.122
8.988
9.003
128,730
-0.11(-1.19%)
Aug 16, 2017
9.168
9.189
9.111
9.111
65,054
-0.07(-0.73%)
Aug 15, 2017
9.194
9.194
9.155
9.178
78,088
-0.00(-0.00%)
Aug 14, 2017
9.091
9.204
9.091
9.178
51,623
+0.10(+1.08%)
Aug 11, 2017
9.116
9.116
9.034
9.080
98,833
-0.06(-0.62%)
Aug 10, 2017
9.225
9.232
9.137
9.137
108,325
-0.10(-1.06%)
Aug 09, 2017
9.240
9.269
9.214
9.235
102,703
-0.01(-0.06%)
Aug 08, 2017
9.245
9.312
9.240
9.240
73,256
-0.04(-0.39%)
Aug 07, 2017
9.240
9.291
9.230
9.276
128,922
+0.03(+0.28%)
Aug 04, 2017
9.261
9.264
9.220
9.250
76,866
-0.02(-0.17%)
Aug 03, 2017
9.307
9.307
9.266
9.266
87,933
-0.06(-0.61%)
Aug 02, 2017
9.312
9.343
9.292
9.322
66,026
+0.01(+0.06%)
Aug 01, 2017
9.348
9.356
9.307
9.317
125,274
-0.00(-0.01%)
Jul 31, 2017
9.322
9.333
9.294
9.318
50,514
-0.02(-0.21%)
Jul 28, 2017
9.348
9.348
9.287
9.338
49,385
-0.01(-0.11%)
Jul 27, 2017
9.307
9.348
9.302
9.348
59,784
+0.01(+0.11%)
Jul 26, 2017
9.338
9.353
9.317
9.338
73,579
+0.01(+0.06%)
Jul 25, 2017
9.302
9.348
9.302
9.333
84,593
+0.04(+0.39%)
Jul 24, 2017
9.333
9.369
9.297
9.297
98,149
-0.04(-0.44%)
Jul 21, 2017
9.317
9.353
9.317
9.338
49,919
+0.01(+0.14%)
Jul 20, 2017
9.322
9.343
9.292
9.325
45,548
+0.01(+0.08%)
Jul 19, 2017
9.322
9.333
9.306
9.317
74,006
-0.02(-0.22%)
Jul 18, 2017
9.322
9.353
9.276
9.338
140,409
+0.01(+0.11%)
Jul 17, 2017
9.317
9.353
9.317
9.328
30,711
+0.03(+0.28%)
Jul 14, 2017
9.307
9.328
9.286
9.302
190,218
+0.03(+0.33%)
Jul 13, 2017
9.266
9.276
9.250
9.271
45,036
+0.00(+0.00%)
Jul 12, 2017
9.250
9.276
9.250
9.271
95,528
+0.03(+0.28%)
Jul 11, 2017
9.281
9.281
9.209
9.245
111,342
-0.03(-0.33%)
Jul 10, 2017
9.225
9.286
9.209
9.276
97,662
+0.04(+0.39%)
Jul 07, 2017
9.292
9.292
9.183
9.240
98,565
-0.03(-0.28%)
Jul 06, 2017
9.281
9.281
9.214
9.266
56,283
-0.02(-0.17%)
Jul 05, 2017
9.317
9.317
9.250
9.281
47,192
-0.01(-0.11%)
Jul 03, 2017
9.271
9.317
9.247
9.292
43,377
+0.03(+0.33%)
Jun 30, 2017
9.266
9.271
9.235
9.261
73,232
+0.02(+0.22%)
Jun 29, 2017
9.215
9.245
9.155
9.240
97,939
+0.06(+0.66%)
Jun 28, 2017
9.205
9.230
9.180
9.180
77,828
+0.00(+0.00%)
Jun 27, 2017
9.230
9.256
9.180
9.180
93,550
-0.05(-0.55%)
Jun 26, 2017
9.200
9.230
9.192
9.230
123,893
+0.05(+0.49%)
Jun 23, 2017
9.129
9.185
9.129
9.185
61,285
+0.08(+0.83%)
Jun 22, 2017
9.129
9.151
9.109
9.109
148,335
-0.02(-0.17%)
Jun 21, 2017
9.129
9.160
9.104
9.124
81,002
+0.00(+0.00%)
Jun 20, 2017
9.165
9.175
9.119
9.124
110,517
-0.07(-0.77%)
Jun 19, 2017
9.210
9.230
9.175
9.195
86,417
+0.03(+0.27%)
Jun 16, 2017
9.124
9.190
9.124
9.170
114,460
+0.01(+0.11%)
Jun 15, 2017
9.129
9.160
9.106
9.160
77,703
+0.01(+0.06%)
Jun 14, 2017
9.185
9.185
9.130
9.155
75,984
-0.04(-0.44%)
Jun 13, 2017
9.205
9.205
9.124
9.195
85,407
-0.00(-0.01%)
Jun 12, 2017
9.145
9.200
9.141
9.196
58,313
+0.04(+0.39%)
Jun 09, 2017
9.114
9.180
9.114
9.160
67,705
+0.04(+0.39%)
Jun 08, 2017
9.114
9.134
9.099
9.124
54,485
+0.01(+0.06%)
Jun 07, 2017
9.124
9.146
9.104
9.119
50,978
-0.01(-0.06%)
Jun 06, 2017
9.165
9.165
9.109
9.124
113,637
-0.05(-0.50%)
Jun 05, 2017
9.185
9.210
9.150
9.170
155,666
-0.01(-0.11%)
Jun 02, 2017
9.180
9.230
9.165
9.180
124,500
-0.02(-0.22%)
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
.