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
)
16.47
-0.08 (-0.48%)
Streaming Delayed Price
Updated: 1:22 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 30, 2020
8.066
8.172
8.046
8.046
240,397
+0.01(+0.16%)
Sep 29, 2020
8.205
8.205
8.033
8.033
120,477
-0.14(-1.66%)
Sep 28, 2020
8.046
8.245
8.046
8.169
125,178
+0.18(+2.24%)
Sep 25, 2020
7.715
7.993
7.715
7.990
199,628
+0.21(+2.68%)
Sep 24, 2020
7.814
7.894
7.748
7.781
181,358
-0.05(-0.59%)
Sep 23, 2020
8.033
8.079
7.828
7.828
116,104
-0.19(-2.39%)
Sep 22, 2020
8.073
8.106
8.003
8.020
165,190
+0.02(+0.25%)
Sep 21, 2020
8.013
8.099
7.980
8.000
200,653
-0.08(-0.98%)
Sep 18, 2020
8.145
8.152
8.079
8.079
50,586
-0.04(-0.49%)
Sep 17, 2020
8.145
8.165
8.092
8.119
90,045
-0.07(-0.81%)
Sep 16, 2020
8.205
8.258
8.172
8.185
135,141
+0.03(+0.41%)
Sep 15, 2020
8.205
8.271
8.152
8.152
99,015
-0.01(-0.16%)
Sep 14, 2020
8.179
8.238
8.119
8.165
92,156
+0.07(+0.81%)
Sep 11, 2020
8.039
8.132
8.039
8.100
64,781
+0.04(+0.50%)
Sep 10, 2020
8.086
8.120
8.028
8.059
88,940
+0.02(+0.25%)
Sep 09, 2020
8.099
8.099
7.983
8.039
149,793
+0.01(+0.17%)
Sep 08, 2020
7.947
8.069
7.861
8.026
284,695
+0.08(+0.99%)
Sep 04, 2020
8.079
8.079
7.801
7.948
145,266
-0.01(-0.16%)
Sep 03, 2020
8.092
8.139
7.947
7.960
194,278
-0.15(-1.88%)
Sep 02, 2020
8.092
8.132
8.031
8.112
114,682
+0.02(+0.25%)
Sep 01, 2020
8.039
8.105
8.039
8.092
83,197
+0.01(+0.08%)
Aug 31, 2020
8.205
8.205
8.046
8.086
74,524
-0.09(-1.05%)
Aug 28, 2020
8.106
8.172
8.039
8.172
168,823
+0.15(+1.90%)
Aug 27, 2020
7.980
8.033
7.980
8.020
57,110
+0.07(+0.83%)
Aug 26, 2020
8.086
8.086
7.953
7.953
102,964
-0.12(-1.48%)
Aug 25, 2020
8.159
8.165
8.033
8.073
83,110
-0.06(-0.73%)
Aug 24, 2020
8.026
8.132
8.000
8.132
112,127
+0.17(+2.08%)
Aug 21, 2020
7.980
7.986
7.914
7.967
73,992
-0.01(-0.17%)
Aug 20, 2020
7.986
8.046
7.953
7.980
66,991
-0.01(-0.08%)
Aug 19, 2020
7.993
8.033
7.980
7.986
88,345
-0.04(-0.50%)
Aug 18, 2020
8.185
8.185
8.006
8.026
146,192
-0.11(-1.38%)
Aug 17, 2020
8.232
8.238
8.073
8.139
140,821
-0.03(-0.41%)
Aug 14, 2020
8.165
8.225
8.145
8.172
156,743
-0.05(-0.56%)
Aug 13, 2020
8.238
8.344
8.218
8.218
120,846
-0.02(-0.24%)
Aug 12, 2020
8.298
8.377
8.232
8.238
104,377
-0.03(-0.40%)
Aug 11, 2020
8.457
8.510
8.238
8.271
245,017
-0.07(-0.87%)
Aug 10, 2020
8.185
8.397
8.185
8.344
289,778
+0.17(+2.11%)
Aug 07, 2020
8.000
8.172
8.000
8.172
83,354
+0.14(+1.73%)
Aug 06, 2020
8.000
8.095
8.000
8.033
115,352
-0.01(-0.16%)
Aug 05, 2020
7.940
8.046
7.940
8.046
127,221
+0.13(+1.67%)
Aug 04, 2020
7.775
7.927
7.775
7.914
56,619
+0.06(+0.76%)
Aug 03, 2020
7.688
7.861
7.682
7.854
479,823
+0.12(+1.54%)
Jul 31, 2020
7.675
7.735
7.629
7.735
49,076
+0.01(+0.17%)
Jul 30, 2020
7.616
7.728
7.604
7.722
68,858
-0.01(-0.17%)
Jul 29, 2020
7.642
7.735
7.594
7.735
82,401
+0.05(+0.69%)
Jul 28, 2020
7.609
7.682
7.589
7.682
79,347
+0.08(+1.05%)
Jul 27, 2020
7.715
7.715
7.589
7.602
95,578
-0.09(-1.14%)
Jul 24, 2020
7.735
7.794
7.675
7.690
103,740
-0.15(-1.92%)
Jul 23, 2020
7.854
7.900
7.755
7.841
195,575
+0.01(+0.17%)
Jul 22, 2020
7.748
7.841
7.715
7.828
122,061
+0.09(+1.20%)
Jul 21, 2020
7.642
7.755
7.642
7.735
58,173
+0.08(+1.04%)
Jul 20, 2020
7.642
7.675
7.589
7.655
174,000
-0.03(-0.43%)
Jul 17, 2020
7.715
7.741
7.649
7.688
75,351
+0.02(+0.26%)
Jul 16, 2020
7.622
7.755
7.622
7.669
80,894
-0.02(-0.26%)
Jul 15, 2020
7.549
7.741
7.549
7.688
124,622
+0.14(+1.84%)
Jul 14, 2020
7.437
7.549
7.410
7.549
70,024
+0.12(+1.60%)
Jul 13, 2020
7.457
7.601
7.430
7.430
148,804
+0.00(+0.00%)
Jul 10, 2020
7.278
7.477
7.259
7.430
108,874
+0.13(+1.72%)
Jul 09, 2020
7.503
7.569
7.304
7.304
193,822
-0.23(-2.99%)
Jul 08, 2020
7.649
7.649
7.483
7.530
198,600
-0.04(-0.52%)
Jul 07, 2020
7.682
7.682
7.497
7.569
152,419
-0.09(-1.21%)
Jul 06, 2020
7.794
7.854
7.589
7.662
603,364
-0.03(-0.34%)
Jul 02, 2020
7.801
7.894
7.688
7.688
102,683
+0.01(+0.09%)
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
.