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
+0.07 (+0.41%)
Official Closing 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 (%)
Nov 30, 2017
8.824
8.861
8.747
8.763
189,211
-0.05(-0.58%)
Nov 29, 2017
8.834
8.865
8.799
8.814
118,889
+0.01(+0.12%)
Nov 28, 2017
8.814
8.824
8.788
8.803
116,837
+0.01(+0.06%)
Nov 27, 2017
8.850
8.860
8.773
8.798
346,517
-0.06(-0.64%)
Nov 24, 2017
8.860
8.865
8.834
8.855
13,434
+0.02(+0.17%)
Nov 22, 2017
8.839
8.849
8.798
8.839
67,759
+0.01(+0.12%)
Nov 21, 2017
8.870
8.892
8.829
8.829
52,074
-0.05(-0.52%)
Nov 20, 2017
8.855
8.892
8.855
8.875
42,812
+0.03(+0.29%)
Nov 17, 2017
8.752
8.860
8.752
8.850
164,198
+0.09(+0.99%)
Nov 16, 2017
8.752
8.839
8.747
8.763
69,194
+0.04(+0.41%)
Nov 15, 2017
8.717
8.750
8.701
8.727
44,532
-0.02(-0.18%)
Nov 14, 2017
8.670
8.757
8.650
8.742
102,728
+0.03(+0.35%)
Nov 13, 2017
8.670
8.731
8.660
8.711
78,176
+0.01(+0.06%)
Nov 10, 2017
8.665
8.727
8.655
8.706
43,758
+0.06(+0.71%)
Nov 09, 2017
8.747
8.773
8.645
8.645
42,280
-0.12(-1.34%)
Nov 08, 2017
8.691
8.783
8.686
8.763
53,818
+0.08(+0.88%)
Nov 07, 2017
8.640
8.686
8.635
8.686
88,002
+0.07(+0.77%)
Nov 06, 2017
8.619
8.634
8.589
8.619
109,271
+0.01(+0.12%)
Nov 03, 2017
8.471
8.630
8.471
8.609
217,583
+0.14(+1.63%)
Nov 02, 2017
8.614
8.614
8.456
8.471
337,319
-0.16(-1.90%)
Nov 01, 2017
8.691
8.691
8.635
8.635
99,880
-0.06(-0.71%)
Oct 31, 2017
8.722
8.752
8.674
8.696
93,325
-0.01(-0.12%)
Oct 30, 2017
8.752
8.803
8.706
8.706
101,365
-0.03(-0.32%)
Oct 27, 2017
8.732
8.768
8.665
8.734
165,346
+0.03(+0.32%)
Oct 26, 2017
8.752
8.752
8.696
8.706
93,171
-0.04(-0.47%)
Oct 25, 2017
8.870
8.870
8.732
8.747
153,501
-0.13(-1.44%)
Oct 24, 2017
8.880
8.911
8.850
8.875
61,661
+0.01(+0.12%)
Oct 23, 2017
8.875
8.896
8.850
8.865
67,950
-0.02(-0.17%)
Oct 20, 2017
8.870
8.901
8.865
8.880
59,003
+0.03(+0.35%)
Oct 19, 2017
8.824
8.850
8.798
8.850
71,815
+0.03(+0.29%)
Oct 18, 2017
8.824
8.885
8.824
8.824
192,537
+0.01(+0.06%)
Oct 17, 2017
8.880
8.895
8.809
8.819
224,230
-0.06(-0.69%)
Oct 16, 2017
8.870
8.906
8.865
8.880
232,444
+0.00(+0.00%)
Oct 13, 2017
8.885
8.885
8.860
8.880
91,640
-0.02(-0.17%)
Oct 12, 2017
8.911
8.911
8.865
8.896
141,136
-0.02(-0.17%)
Oct 11, 2017
8.931
8.957
8.931
8.911
79,989
-0.04(-0.46%)
Oct 10, 2017
8.947
8.962
8.901
8.952
82,411
+0.00(+0.00%)
Oct 09, 2017
8.967
8.972
8.942
8.952
94,289
-0.02(-0.23%)
Oct 06, 2017
8.998
9.017
8.942
8.972
115,722
-0.05(-0.51%)
Oct 05, 2017
8.983
9.034
8.967
9.018
73,623
+0.00(+0.00%)
Oct 04, 2017
8.988
9.018
8.957
9.018
96,936
+0.07(+0.74%)
Oct 03, 2017
8.972
8.977
8.950
8.952
53,576
-0.04(-0.46%)
Oct 02, 2017
8.983
8.993
8.901
8.993
75,629
+0.05(+0.54%)
Sep 29, 2017
8.900
8.945
8.868
8.945
119,692
+0.08(+0.85%)
Sep 28, 2017
8.774
8.869
8.734
8.869
217,937
+0.11(+1.20%)
Sep 27, 2017
8.769
8.774
8.724
8.764
103,852
+0.02(+0.17%)
Sep 26, 2017
8.729
8.759
8.700
8.749
73,863
+0.03(+0.34%)
Sep 25, 2017
8.719
8.729
8.679
8.719
137,429
-0.01(-0.11%)
Sep 22, 2017
8.694
8.729
8.679
8.729
107,741
+0.05(+0.58%)
Sep 21, 2017
8.714
8.714
8.649
8.679
72,984
-0.04(-0.40%)
Sep 20, 2017
8.679
8.714
8.679
8.714
29,645
+0.05(+0.52%)
Sep 19, 2017
8.639
8.704
8.634
8.669
142,161
+0.04(+0.41%)
Sep 18, 2017
8.649
8.664
8.609
8.634
171,944
-0.02(-0.17%)
Sep 15, 2017
8.634
8.659
8.625
8.649
45,583
+0.00(+0.00%)
Sep 14, 2017
8.604
8.654
8.585
8.649
55,886
+0.02(+0.23%)
Sep 13, 2017
8.599
8.629
8.579
8.629
102,759
+0.05(+0.53%)
Sep 12, 2017
8.599
8.629
8.584
8.584
509,446
-0.04(-0.46%)
Sep 11, 2017
8.589
8.634
8.588
8.624
85,000
+0.02(+0.29%)
Sep 08, 2017
8.584
8.609
8.549
8.599
61,138
+0.01(+0.06%)
Sep 07, 2017
8.604
8.609
8.582
8.594
49,998
+0.01(+0.06%)
Sep 06, 2017
8.604
8.629
8.574
8.589
394,598
-0.02(-0.27%)
Sep 05, 2017
8.684
8.688
8.595
8.612
39,607
-0.08(-0.94%)
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
.