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
)
16.48
-0.07 (-0.42%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 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 (%)
Sep 29, 2017
8.664
8.707
8.633
8.707
122,951
+0.07(+0.85%)
Sep 28, 2017
8.542
8.634
8.503
8.634
223,872
+0.10(+1.20%)
Sep 27, 2017
8.537
8.542
8.493
8.532
106,680
+0.01(+0.17%)
Sep 26, 2017
8.498
8.527
8.469
8.517
75,874
+0.03(+0.34%)
Sep 25, 2017
8.488
8.498
8.449
8.488
141,172
-0.01(-0.11%)
Sep 22, 2017
8.464
8.498
8.449
8.498
110,676
+0.05(+0.58%)
Sep 21, 2017
8.483
8.483
8.420
8.449
74,972
-0.03(-0.40%)
Sep 20, 2017
8.449
8.483
8.449
8.483
30,452
+0.04(+0.52%)
Sep 19, 2017
8.410
8.473
8.405
8.439
146,033
+0.03(+0.41%)
Sep 18, 2017
8.420
8.434
8.381
8.405
176,627
-0.01(-0.17%)
Sep 15, 2017
8.405
8.430
8.396
8.420
46,824
+0.00(+0.00%)
Sep 14, 2017
8.376
8.425
8.357
8.420
57,408
+0.02(+0.23%)
Sep 13, 2017
8.371
8.400
8.352
8.400
105,558
+0.04(+0.53%)
Sep 12, 2017
8.371
8.400
8.356
8.356
523,321
-0.04(-0.46%)
Sep 11, 2017
8.361
8.405
8.360
8.395
87,315
+0.02(+0.29%)
Sep 08, 2017
8.356
8.381
8.322
8.371
62,803
+0.00(+0.06%)
Sep 07, 2017
8.376
8.381
8.355
8.366
51,359
+0.00(+0.06%)
Sep 06, 2017
8.376
8.400
8.347
8.361
405,345
-0.02(-0.27%)
Sep 05, 2017
8.454
8.457
8.367
8.384
40,685
-0.08(-0.94%)
Sep 01, 2017
8.361
8.483
8.361
8.464
51,351
+0.10(+1.22%)
Aug 31, 2017
8.434
8.581
8.349
8.361
150,896
-0.07(-0.87%)
Aug 30, 2017
8.449
8.473
8.415
8.434
81,533
-0.01(-0.17%)
Aug 29, 2017
8.430
8.478
8.400
8.449
74,672
-0.01(-0.17%)
Aug 28, 2017
8.493
8.503
8.459
8.464
54,807
-0.02(-0.23%)
Aug 25, 2017
8.503
8.504
8.483
8.483
71,637
-0.01(-0.17%)
Aug 24, 2017
8.508
8.511
8.488
8.498
42,989
-0.01(-0.11%)
Aug 23, 2017
8.439
8.517
8.439
8.508
145,682
+0.03(+0.40%)
Aug 22, 2017
8.434
8.483
8.434
8.473
181,496
+0.06(+0.75%)
Aug 21, 2017
8.449
8.449
8.400
8.410
83,937
-0.05(-0.63%)
Aug 18, 2017
8.522
8.522
8.425
8.464
175,831
-0.06(-0.74%)
Aug 17, 2017
8.634
8.639
8.512
8.527
135,919
-0.10(-1.19%)
Aug 16, 2017
8.683
8.703
8.629
8.629
68,687
-0.06(-0.73%)
Aug 15, 2017
8.707
8.707
8.671
8.693
82,448
-0.00(-0.00%)
Aug 14, 2017
8.610
8.717
8.610
8.693
54,506
+0.09(+1.08%)
Aug 11, 2017
8.634
8.634
8.556
8.600
104,352
-0.05(-0.62%)
Aug 10, 2017
8.737
8.744
8.654
8.654
114,374
-0.09(-1.06%)
Aug 09, 2017
8.751
8.779
8.727
8.746
108,438
-0.00(-0.06%)
Aug 08, 2017
8.756
8.820
8.751
8.751
77,347
-0.03(-0.39%)
Aug 07, 2017
8.751
8.800
8.742
8.785
136,122
+0.02(+0.28%)
Aug 04, 2017
8.771
8.774
8.732
8.761
81,158
-0.01(-0.17%)
Aug 03, 2017
8.815
8.815
8.776
8.776
92,843
-0.05(-0.61%)
Aug 02, 2017
8.820
8.849
8.800
8.829
69,713
+0.00(+0.06%)
Aug 01, 2017
8.854
8.861
8.815
8.824
132,270
-0.00(-0.01%)
Jul 31, 2017
8.829
8.839
8.802
8.825
53,335
-0.02(-0.21%)
Jul 28, 2017
8.854
8.854
8.796
8.844
52,143
-0.01(-0.11%)
Jul 27, 2017
8.815
8.854
8.810
8.854
63,123
+0.01(+0.11%)
Jul 26, 2017
8.844
8.859
8.825
8.844
77,687
+0.00(+0.06%)
Jul 25, 2017
8.810
8.854
8.810
8.839
89,317
+0.03(+0.39%)
Jul 24, 2017
8.839
8.873
8.805
8.805
103,630
-0.04(-0.44%)
Jul 21, 2017
8.824
8.859
8.824
8.844
52,707
+0.01(+0.14%)
Jul 20, 2017
8.829
8.849
8.801
8.832
48,092
+0.01(+0.08%)
Jul 19, 2017
8.829
8.839
8.814
8.824
78,139
-0.02(-0.22%)
Jul 18, 2017
8.829
8.859
8.785
8.844
148,250
+0.01(+0.11%)
Jul 17, 2017
8.824
8.859
8.824
8.834
32,426
+0.02(+0.28%)
Jul 14, 2017
8.815
8.834
8.795
8.810
200,840
+0.03(+0.33%)
Jul 13, 2017
8.776
8.785
8.761
8.781
47,550
+0.00(+0.00%)
Jul 12, 2017
8.761
8.785
8.761
8.781
100,863
+0.02(+0.28%)
Jul 11, 2017
8.790
8.790
8.722
8.756
117,559
-0.03(-0.33%)
Jul 10, 2017
8.737
8.795
8.722
8.785
103,115
+0.03(+0.39%)
Jul 07, 2017
8.800
8.800
8.698
8.751
104,069
-0.02(-0.28%)
Jul 06, 2017
8.790
8.790
8.727
8.776
59,426
-0.01(-0.17%)
Jul 05, 2017
8.824
8.824
8.761
8.790
49,827
-0.01(-0.11%)
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
.