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
)
16.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2020
9.595
9.595
9.595
783,438
+0.09(+0.96%)
Dec 30, 2020
9.491
9.609
9.477
9.505
783,438
+0.01(+0.07%)
Dec 29, 2020
9.595
9.595
9.405
9.498
342,710
+0.05(+0.55%)
Dec 28, 2020
9.547
9.568
9.438
9.445
358,483
-0.03(-0.29%)
Dec 24, 2020
9.507
9.533
9.425
9.472
119,129
-0.01(-0.07%)
Dec 23, 2020
9.404
9.513
9.404
9.479
220,673
+0.10(+1.02%)
Dec 22, 2020
9.493
9.513
9.384
9.384
237,157
-0.10(-1.08%)
Dec 21, 2020
9.554
9.588
9.459
9.486
431,918
-0.08(-0.79%)
Dec 18, 2020
9.677
9.677
9.479
9.561
242,215
-0.05(-0.50%)
Dec 17, 2020
9.629
9.640
9.536
9.609
366,831
+0.00(+0.04%)
Dec 16, 2020
9.636
9.636
9.561
9.605
462,713
+0.02(+0.21%)
Dec 15, 2020
9.623
9.623
9.513
9.585
206,154
+0.06(+0.68%)
Dec 14, 2020
9.582
9.650
9.507
9.520
171,971
-0.03(-0.32%)
Dec 11, 2020
9.493
9.568
9.466
9.551
340,537
+0.04(+0.39%)
Dec 10, 2020
9.554
9.554
9.459
9.513
293,699
-0.06(-0.68%)
Dec 09, 2020
9.623
9.670
9.507
9.578
562,943
-0.04(-0.39%)
Dec 08, 2020
9.568
9.657
9.568
9.616
325,367
+0.00(+0.00%)
Dec 07, 2020
9.691
9.698
9.554
9.616
350,862
-0.14(-1.40%)
Dec 04, 2020
9.664
9.812
9.664
9.752
280,753
+0.09(+0.92%)
Dec 03, 2020
9.527
9.691
9.507
9.664
800,421
+0.13(+1.36%)
Dec 02, 2020
9.534
9.595
9.486
9.534
291,504
+0.02(+0.18%)
Dec 01, 2020
9.554
9.561
9.418
9.517
175,760
+0.15(+1.57%)
Nov 30, 2020
9.520
9.554
9.370
9.370
1,128,064
-0.15(-1.58%)
Nov 27, 2020
9.554
9.561
9.507
9.520
152,685
-0.01(-0.07%)
Nov 25, 2020
9.384
9.554
9.363
9.527
562,385
+0.09(+0.98%)
Nov 24, 2020
9.507
9.507
9.311
9.435
579,088
+0.13(+1.36%)
Nov 23, 2020
9.111
9.309
9.111
9.309
232,144
+0.20(+2.25%)
Nov 20, 2020
9.145
9.145
9.063
9.104
386,987
-0.03(-0.37%)
Nov 19, 2020
9.104
9.145
9.027
9.138
216,730
+0.17(+1.90%)
Nov 18, 2020
9.077
9.145
8.967
8.967
312,413
-0.03(-0.38%)
Nov 17, 2020
8.961
9.022
8.930
9.002
443,076
+0.02(+0.23%)
Nov 16, 2020
8.886
9.049
8.886
8.981
435,655
+0.20(+2.25%)
Nov 13, 2020
8.731
8.817
8.731
8.783
117,664
+0.14(+1.58%)
Nov 12, 2020
8.783
8.783
8.613
8.647
353,329
-0.14(-1.55%)
Nov 11, 2020
8.824
8.838
8.715
8.783
568,035
+0.05(+0.63%)
Nov 10, 2020
8.469
8.759
8.469
8.729
359,120
+0.26(+3.06%)
Nov 09, 2020
8.633
8.701
8.374
8.469
904,134
+0.20(+2.39%)
Nov 06, 2020
8.299
8.299
8.217
8.271
96,124
-0.03(-0.41%)
Nov 05, 2020
8.060
8.305
8.048
8.305
169,484
+0.29(+3.66%)
Nov 04, 2020
7.944
8.101
7.828
8.012
91,359
+0.03(+0.43%)
Nov 03, 2020
7.910
7.991
7.910
7.978
87,090
+0.12(+1.48%)
Nov 02, 2020
7.780
7.910
7.780
7.862
84,850
+0.19(+2.47%)
Oct 30, 2020
7.725
7.739
7.609
7.672
418,931
-0.05(-0.60%)
Oct 29, 2020
7.698
7.753
7.623
7.719
161,160
+0.02(+0.27%)
Oct 28, 2020
7.862
7.872
7.695
7.698
1,113,500
-0.25(-3.09%)
Oct 27, 2020
7.951
7.991
7.937
7.944
106,306
+0.03(+0.34%)
Oct 26, 2020
7.971
8.005
7.896
7.916
270,813
-0.14(-1.69%)
Oct 23, 2020
7.991
8.067
7.991
8.053
96,417
+0.06(+0.77%)
Oct 22, 2020
8.012
8.012
7.937
7.991
98,330
+0.02(+0.26%)
Oct 21, 2020
7.971
8.012
7.957
7.971
189,224
-0.02(-0.26%)
Oct 20, 2020
7.991
8.039
7.978
7.991
119,087
+0.02(+0.24%)
Oct 19, 2020
8.148
8.148
7.964
7.973
184,354
-0.11(-1.41%)
Oct 16, 2020
8.121
8.153
8.087
8.087
103,743
-0.04(-0.50%)
Oct 15, 2020
8.121
8.153
8.101
8.128
129,111
-0.02(-0.25%)
Oct 14, 2020
8.114
8.210
8.114
8.148
113,011
+0.03(+0.34%)
Oct 13, 2020
8.148
8.189
8.114
8.121
290,575
-0.06(-0.71%)
Oct 12, 2020
8.312
8.312
8.163
8.179
133,098
-0.11(-1.28%)
Oct 09, 2020
8.340
8.353
8.264
8.285
114,587
-0.03(-0.33%)
Oct 08, 2020
8.244
8.326
8.244
8.312
236,921
+0.07(+0.83%)
Oct 07, 2020
8.319
8.319
8.196
8.244
258,930
+0.05(+0.67%)
Oct 06, 2020
8.251
8.305
8.189
8.189
95,189
-0.06(-0.74%)
Oct 05, 2020
8.264
8.353
8.251
8.251
173,751
-0.01(-0.17%)
Oct 02, 2020
8.060
8.292
8.060
8.264
123,525
+0.05(+0.66%)
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
.