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
)
16.70
+0.05 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2018
8.375
8.427
8.109
8.109
410,674
-0.21(-2.57%)
Dec 28, 2018
8.300
8.410
8.300
8.323
493,432
+0.08(+0.91%)
Dec 27, 2018
8.080
8.265
8.080
8.248
339,808
+0.02(+0.26%)
Dec 26, 2018
8.019
8.227
7.984
8.227
356,853
+0.22(+2.81%)
Dec 24, 2018
7.952
8.025
7.778
8.002
340,660
+0.00(+0.00%)
Dec 21, 2018
7.974
8.187
7.968
8.002
192,144
+0.05(+0.64%)
Dec 20, 2018
8.238
8.255
7.941
7.952
630,977
-0.31(-3.74%)
Dec 19, 2018
8.311
8.418
8.249
8.260
547,384
-0.03(-0.34%)
Dec 18, 2018
8.328
8.426
8.243
8.289
383,365
+0.05(+0.61%)
Dec 17, 2018
8.603
8.610
8.227
8.238
350,027
-0.38(-4.46%)
Dec 14, 2018
8.704
8.724
8.609
8.623
140,858
-0.12(-1.32%)
Dec 13, 2018
8.816
8.850
8.721
8.738
78,836
-0.04(-0.45%)
Dec 12, 2018
8.822
8.845
8.770
8.777
62,043
+0.00(+0.00%)
Dec 11, 2018
8.828
8.836
8.749
8.777
177,891
+0.01(+0.06%)
Dec 10, 2018
8.845
8.893
8.721
8.771
191,856
-0.08(-0.95%)
Dec 07, 2018
8.884
8.929
8.850
8.856
302,908
-0.04(-0.50%)
Dec 06, 2018
8.895
8.985
8.732
8.900
165,360
-0.08(-0.94%)
Dec 04, 2018
9.041
9.086
8.985
8.985
75,148
-0.13(-1.48%)
Dec 03, 2018
9.030
9.125
9.030
9.120
214,133
+0.10(+1.12%)
Nov 30, 2018
9.064
9.064
9.002
9.019
35,615
-0.05(-0.56%)
Nov 29, 2018
9.058
9.108
9.030
9.069
46,584
+0.01(+0.06%)
Nov 28, 2018
8.974
9.064
8.968
9.064
75,867
+0.07(+0.81%)
Nov 27, 2018
8.951
8.991
8.915
8.991
59,881
+0.02(+0.24%)
Nov 26, 2018
8.991
9.086
8.968
8.969
69,565
+0.00(+0.01%)
Nov 23, 2018
8.940
8.985
8.923
8.968
657,458
+0.02(+0.25%)
Nov 21, 2018
8.946
8.946
8.946
0
+0.06(+0.70%)
Nov 20, 2018
9.013
9.020
8.873
8.884
761,950
-0.19(-2.10%)
Nov 19, 2018
9.041
9.075
9.041
9.075
54,981
+0.02(+0.25%)
Nov 16, 2018
9.035
9.075
9.024
9.052
52,532
-0.01(-0.06%)
Nov 15, 2018
9.047
9.069
9.013
9.058
138,614
-0.01(-0.12%)
Nov 14, 2018
9.120
9.131
9.047
9.069
72,350
-0.04(-0.49%)
Nov 13, 2018
9.181
9.181
9.075
9.114
74,783
+0.03(+0.31%)
Nov 12, 2018
9.249
9.249
9.086
9.086
84,378
-0.16(-1.76%)
Nov 09, 2018
9.153
9.249
9.153
9.249
61,792
+0.02(+0.18%)
Nov 08, 2018
9.238
9.305
9.215
9.232
104,919
-0.02(-0.16%)
Nov 07, 2018
9.243
9.302
9.204
9.247
101,587
+0.02(+0.16%)
Nov 06, 2018
9.142
9.232
9.137
9.232
45,112
+0.10(+1.11%)
Nov 05, 2018
9.002
9.142
9.002
9.131
141,590
+0.12(+1.34%)
Nov 02, 2018
9.097
9.117
9.002
9.010
189,829
-0.08(-0.83%)
Nov 01, 2018
8.985
9.097
8.985
9.086
64,814
+0.11(+1.19%)
Oct 31, 2018
8.873
9.024
8.873
8.979
58,204
+0.17(+1.98%)
Oct 30, 2018
8.788
8.845
8.727
8.805
196,356
+0.06(+0.64%)
Oct 29, 2018
8.783
8.862
8.732
8.749
672,775
+0.03(+0.39%)
Oct 26, 2018
8.732
8.760
8.676
8.715
146,379
-0.04(-0.45%)
Oct 25, 2018
8.743
8.816
8.743
8.755
162,459
+0.02(+0.19%)
Oct 24, 2018
8.839
8.845
8.735
8.738
69,631
-0.10(-1.14%)
Oct 23, 2018
8.856
8.861
8.771
8.839
162,348
-0.07(-0.76%)
Oct 22, 2018
8.991
8.996
8.906
8.906
61,137
-0.07(-0.75%)
Oct 19, 2018
8.991
9.024
8.957
8.974
50,929
-0.01(-0.13%)
Oct 18, 2018
9.047
9.064
8.979
8.985
106,669
-0.08(-0.87%)
Oct 17, 2018
9.092
9.092
9.019
9.064
79,023
-0.01(-0.12%)
Oct 16, 2018
9.052
9.077
8.991
9.075
83,514
+0.05(+0.56%)
Oct 15, 2018
8.991
9.041
8.985
9.024
165,214
+0.03(+0.37%)
Oct 12, 2018
9.069
9.092
8.962
8.991
474,752
+0.00(+0.00%)
Oct 11, 2018
9.069
9.125
8.974
8.991
161,280
-0.10(-1.11%)
Oct 10, 2018
9.210
9.210
9.075
9.092
175,359
-0.12(-1.28%)
Oct 09, 2018
9.108
9.210
9.097
9.210
55,185
+0.08(+0.92%)
Oct 08, 2018
9.204
9.210
9.103
9.125
150,665
-0.11(-1.16%)
Oct 05, 2018
9.243
9.266
9.204
9.232
116,818
-0.02(-0.18%)
Oct 04, 2018
9.361
9.361
9.232
9.249
281,943
-0.12(-1.32%)
Oct 03, 2018
9.384
9.398
9.344
9.372
124,400
+0.03(+0.30%)
Oct 02, 2018
9.372
9.386
9.333
9.344
162,619
-0.04(-0.42%)
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
.