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: 8:00 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 (%)
May 31, 2019
9.889
9.895
9.749
9.749
109,371
-0.16(-1.60%)
May 30, 2019
9.944
9.993
9.895
9.907
77,760
-0.02(-0.21%)
May 29, 2019
9.974
9.980
9.907
9.929
85,214
-0.05(-0.52%)
May 28, 2019
10.02
10.04
9.974
9.980
78,636
-0.03(-0.30%)
May 24, 2019
10.01
10.07
9.986
10.01
111,670
+0.01(+0.12%)
May 23, 2019
10.02
10.04
9.980
9.999
39,004
-0.05(-0.55%)
May 22, 2019
10.07
10.07
10.03
10.05
43,336
-0.01(-0.12%)
May 21, 2019
10.05
10.10
10.05
10.07
58,558
+0.01(+0.12%)
May 20, 2019
10.02
10.07
10.02
10.05
59,689
+0.04(+0.37%)
May 17, 2019
9.993
10.06
9.974
10.02
37,606
+0.01(+0.06%)
May 16, 2019
9.974
10.01
9.974
10.01
77,995
+0.07(+0.73%)
May 15, 2019
9.968
9.993
9.907
9.938
55,063
-0.05(-0.49%)
May 14, 2019
9.962
10.01
9.944
9.986
41,117
+0.07(+0.74%)
May 13, 2019
9.986
9.986
9.865
9.913
615,672
-0.13(-1.28%)
May 10, 2019
10.07
10.08
10.03
10.04
36,949
+0.01(+0.13%)
May 09, 2019
10.06
10.07
9.974
10.03
87,170
-0.05(-0.54%)
May 08, 2019
10.07
10.14
10.05
10.08
84,917
+0.01(+0.12%)
May 07, 2019
10.09
10.16
10.05
10.07
80,345
-0.06(-0.60%)
May 06, 2019
10.05
10.16
10.02
10.13
64,757
+0.01(+0.12%)
May 03, 2019
10.06
10.13
10.04
10.12
489,052
+0.08(+0.79%)
May 02, 2019
10.02
10.05
10.02
10.04
75,285
+0.02(+0.24%)
May 01, 2019
10.08
10.10
10.02
10.02
61,121
-0.07(-0.72%)
Apr 30, 2019
10.06
10.09
9.999
10.09
109,808
+0.04(+0.42%)
Apr 29, 2019
10.02
10.07
10.02
10.05
356,671
+0.03(+0.30%)
Apr 26, 2019
9.938
10.02
9.938
10.02
151,248
+0.09(+0.86%)
Apr 25, 2019
9.920
9.980
9.901
9.932
356,652
-0.01(-0.12%)
Apr 24, 2019
9.938
9.974
9.895
9.944
53,848
+0.02(+0.18%)
Apr 23, 2019
9.865
9.944
9.846
9.926
131,187
+0.05(+0.49%)
Apr 22, 2019
9.853
9.895
9.839
9.877
93,847
+0.00(+0.00%)
Apr 18, 2019
9.901
9.912
9.865
9.877
58,298
-0.01(-0.12%)
Apr 17, 2019
9.926
9.935
9.875
9.889
78,130
-0.04(-0.37%)
Apr 16, 2019
9.859
9.932
9.858
9.926
132,044
+0.08(+0.80%)
Apr 15, 2019
9.889
9.903
9.822
9.846
128,702
-0.04(-0.43%)
Apr 12, 2019
9.871
9.895
9.859
9.889
62,896
+0.02(+0.19%)
Apr 11, 2019
9.865
9.883
9.853
9.871
76,584
+0.02(+0.19%)
Apr 10, 2019
9.828
9.859
9.813
9.853
51,994
+0.03(+0.34%)
Apr 09, 2019
9.877
9.894
9.807
9.819
78,836
-0.07(-0.71%)
Apr 08, 2019
9.889
9.899
9.859
9.889
81,969
+0.00(+0.00%)
Apr 05, 2019
9.828
9.907
9.828
9.889
130,556
+0.04(+0.43%)
Apr 04, 2019
9.810
9.859
9.792
9.846
76,149
+0.02(+0.19%)
Apr 03, 2019
9.907
9.907
9.798
9.828
125,736
-0.01(-0.06%)
Apr 02, 2019
9.810
9.866
9.799
9.834
64,358
+0.01(+0.12%)
Apr 01, 2019
9.773
9.822
9.744
9.822
132,642
+0.11(+1.13%)
Mar 29, 2019
9.766
9.796
9.712
9.712
91,127
-0.04(-0.37%)
Mar 28, 2019
9.730
9.748
9.683
9.748
94,013
+0.05(+0.52%)
Mar 27, 2019
9.701
9.712
9.659
9.698
95,394
+0.01(+0.15%)
Mar 26, 2019
9.665
9.701
9.647
9.683
75,967
+0.06(+0.62%)
Mar 25, 2019
9.629
9.676
9.588
9.623
147,760
-0.02(-0.18%)
Mar 22, 2019
9.695
9.701
9.629
9.641
131,048
-0.08(-0.79%)
Mar 21, 2019
9.707
9.742
9.677
9.718
85,451
+0.02(+0.18%)
Mar 20, 2019
9.707
9.736
9.677
9.701
74,659
-0.02(-0.18%)
Mar 19, 2019
9.796
9.825
9.718
9.718
210,212
-0.07(-0.73%)
Mar 18, 2019
9.766
9.796
9.742
9.790
170,284
+0.06(+0.61%)
Mar 15, 2019
9.748
9.766
9.715
9.730
198,257
-0.01(-0.06%)
Mar 14, 2019
9.707
9.766
9.701
9.736
81,039
+0.04(+0.40%)
Mar 13, 2019
9.701
9.712
9.647
9.698
115,838
+0.03(+0.28%)
Mar 12, 2019
9.724
9.742
9.659
9.671
364,453
-0.05(-0.49%)
Mar 11, 2019
9.647
9.718
9.635
9.718
98,554
+0.09(+0.92%)
Mar 08, 2019
9.606
9.647
9.606
9.629
139,471
+0.01(+0.12%)
Mar 07, 2019
9.635
9.647
9.558
9.617
125,589
-0.01(-0.12%)
Mar 06, 2019
9.653
9.671
9.606
9.629
148,674
-0.03(-0.31%)
Mar 05, 2019
9.730
9.733
9.629
9.659
146,420
-0.07(-0.73%)
Mar 04, 2019
9.718
9.766
9.700
9.730
125,626
+0.03(+0.31%)
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
.