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
)
16.68
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 23, 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 29, 2020
7.905
8.037
7.806
7.925
127,973
-0.05(-0.66%)
May 28, 2020
8.307
8.307
7.932
7.977
311,385
-0.19(-2.34%)
May 27, 2020
8.267
8.267
7.977
8.168
224,828
+0.11(+1.39%)
May 26, 2020
7.971
8.129
7.971
8.056
219,436
+0.32(+4.17%)
May 22, 2020
7.694
7.753
7.641
7.734
86,681
+0.06(+0.77%)
May 21, 2020
7.536
7.681
7.536
7.674
457,924
+0.15(+2.01%)
May 20, 2020
7.747
7.747
7.457
7.523
178,163
+0.10(+1.33%)
May 19, 2020
7.325
7.500
7.295
7.424
203,203
+0.13(+1.71%)
May 18, 2020
7.226
7.398
7.154
7.299
189,122
+0.22(+3.07%)
May 15, 2020
6.917
7.119
6.917
7.081
168,505
+0.11(+1.61%)
May 14, 2020
6.647
7.018
6.535
6.969
199,917
+0.11(+1.54%)
May 13, 2020
7.127
7.127
6.693
6.864
234,060
-0.26(-3.61%)
May 12, 2020
7.180
7.295
7.121
7.121
112,057
-0.03(-0.37%)
May 11, 2020
7.062
7.230
7.029
7.147
493,612
-0.03(-0.37%)
May 08, 2020
7.121
7.246
7.095
7.174
201,143
+0.11(+1.59%)
May 07, 2020
7.009
7.188
6.963
7.062
187,405
+0.18(+2.58%)
May 06, 2020
6.910
6.983
6.712
6.884
191,684
+0.10(+1.46%)
May 05, 2020
6.917
7.081
6.688
6.785
1,075,782
+0.17(+2.59%)
May 04, 2020
6.680
6.739
6.489
6.614
322,684
-0.16(-2.33%)
May 01, 2020
6.936
6.936
6.712
6.772
149,681
-0.33(-4.64%)
Apr 30, 2020
7.134
7.141
6.937
7.101
597,451
-0.13(-1.73%)
Apr 29, 2020
7.022
7.272
6.989
7.226
558,077
+0.40(+5.84%)
Apr 28, 2020
7.187
7.312
6.824
6.828
263,543
-0.11(-1.57%)
Apr 27, 2020
6.640
7.081
6.640
6.936
430,112
+0.34(+5.19%)
Apr 24, 2020
6.317
6.653
6.317
6.594
361,451
+0.30(+4.71%)
Apr 23, 2020
6.258
6.337
6.126
6.297
346,885
+0.08(+1.24%)
Apr 22, 2020
6.337
6.390
6.166
6.220
168,054
-0.02(-0.29%)
Apr 21, 2020
6.251
6.377
6.159
6.238
398,343
-0.18(-2.87%)
Apr 20, 2020
6.568
6.635
6.337
6.423
178,266
-0.26(-3.85%)
Apr 17, 2020
6.871
6.904
6.574
6.680
251,088
+0.13(+2.01%)
Apr 16, 2020
6.752
6.805
6.478
6.548
256,579
-0.14(-2.17%)
Apr 15, 2020
6.785
6.785
6.574
6.693
527,505
-0.42(-5.93%)
Apr 14, 2020
7.062
7.134
6.844
7.114
263,401
+0.22(+3.15%)
Apr 13, 2020
6.983
7.009
6.469
6.897
453,481
-0.04(-0.57%)
Apr 09, 2020
6.495
7.223
6.495
6.936
928,145
+0.62(+9.86%)
Apr 08, 2020
5.981
6.521
5.981
6.314
319,864
+0.45(+7.70%)
Apr 07, 2020
5.823
6.146
5.691
5.863
329,850
+0.49(+9.20%)
Apr 06, 2020
5.283
5.691
5.283
5.369
358,175
+0.34(+6.68%)
Apr 03, 2020
5.276
5.375
4.888
5.033
354,164
-0.25(-4.73%)
Apr 02, 2020
5.461
5.600
5.218
5.283
181,008
-0.17(-3.03%)
Apr 01, 2020
5.744
5.828
5.388
5.448
344,151
-0.46(-7.84%)
Mar 31, 2020
6.025
6.222
5.861
5.911
189,168
-0.16(-2.71%)
Mar 30, 2020
6.355
6.355
6.019
6.076
557,064
-0.34(-5.24%)
Mar 27, 2020
6.336
6.724
6.073
6.412
315,349
-0.15(-2.22%)
Mar 26, 2020
5.943
7.097
5.943
6.558
620,483
+0.69(+11.77%)
Mar 25, 2020
5.430
6.748
5.417
5.867
712,906
+0.41(+7.55%)
Mar 24, 2020
4.885
5.639
4.885
5.455
874,722
+0.61(+12.48%)
Mar 23, 2020
5.259
5.347
4.625
4.850
1,151,988
-0.75(-13.41%)
Mar 20, 2020
5.911
6.272
5.569
5.601
356,385
-0.38(-6.36%)
Mar 19, 2020
4.961
6.032
4.306
5.981
583,470
+0.84(+16.26%)
Mar 18, 2020
5.766
6.019
4.505
5.145
1,278,709
-1.15(-18.23%)
Mar 17, 2020
6.665
7.007
6.146
6.291
470,424
-0.84(-11.73%)
Mar 16, 2020
7.153
7.153
6.564
7.128
499,298
-0.72(-9.13%)
Mar 13, 2020
7.939
8.224
7.489
7.844
593,134
+0.30(+4.03%)
Mar 12, 2020
8.142
8.142
7.369
7.540
565,612
-1.01(-11.85%)
Mar 11, 2020
8.794
8.800
8.477
8.553
293,702
-0.40(-4.46%)
Mar 10, 2020
9.136
9.238
8.745
8.953
438,734
+0.05(+0.57%)
Mar 09, 2020
9.086
9.124
8.775
8.902
411,172
-0.81(-8.35%)
Mar 06, 2020
9.814
9.814
9.548
9.713
354,333
-0.23(-2.36%)
Mar 05, 2020
9.947
10.05
9.903
9.947
169,047
-0.13(-1.32%)
Mar 04, 2020
9.985
10.11
9.954
10.08
348,012
+0.21(+2.12%)
Mar 03, 2020
10.00
10.27
9.846
9.871
310,753
-0.06(-0.57%)
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
.