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 (%)
Feb 28, 2018
8.373
8.420
8.272
8.278
142,231
-0.07(-0.82%)
Feb 27, 2018
8.415
8.462
8.341
8.346
61,984
-0.06(-0.69%)
Feb 26, 2018
8.367
8.415
8.367
8.404
72,697
+0.04(+0.44%)
Feb 23, 2018
8.399
8.413
8.362
8.367
45,893
+0.01(+0.13%)
Feb 22, 2018
8.357
8.357
39,395
-0.04(-0.44%)
Feb 21, 2018
8.446
8.493
8.394
8.394
80,360
-0.04(-0.44%)
Feb 20, 2018
8.493
8.502
8.404
8.430
59,544
-0.08(-0.92%)
Feb 16, 2018
8.509
8.509
8.509
0
+0.08(+1.00%)
Feb 15, 2018
8.541
8.541
8.409
8.425
56,006
-0.06(-0.68%)
Feb 14, 2018
8.483
8.519
8.464
8.483
89,940
-0.01(-0.06%)
Feb 13, 2018
8.367
8.504
8.346
8.488
282,675
+0.10(+1.25%)
Feb 12, 2018
8.341
8.420
8.336
8.383
220,300
+0.06(+0.69%)
Feb 09, 2018
8.383
8.441
8.236
8.325
131,253
-0.02(-0.29%)
Feb 08, 2018
8.451
8.499
8.350
8.350
95,373
-0.05(-0.58%)
Feb 07, 2018
8.336
8.451
8.336
8.399
109,139
+0.06(+0.66%)
Feb 06, 2018
8.131
8.373
8.074
8.344
191,810
+0.10(+1.24%)
Feb 05, 2018
8.467
8.470
8.085
8.241
211,396
-0.27(-3.20%)
Feb 02, 2018
8.619
8.619
8.509
8.514
114,340
-0.12(-1.34%)
Feb 01, 2018
8.562
8.661
8.562
8.630
59,355
+0.05(+0.61%)
Jan 31, 2018
8.677
8.703
8.562
8.577
128,884
-0.08(-0.97%)
Jan 30, 2018
8.719
8.724
8.651
8.661
105,605
-0.07(-0.84%)
Jan 29, 2018
8.777
8.787
8.719
8.735
135,518
-0.05(-0.60%)
Jan 26, 2018
8.808
8.808
8.752
8.787
215,902
+0.01(+0.12%)
Jan 25, 2018
8.803
8.813
8.761
8.777
112,567
-0.04(-0.42%)
Jan 24, 2018
8.792
8.824
8.782
8.813
101,635
+0.00(+0.00%)
Jan 23, 2018
8.798
8.823
8.771
8.813
135,297
+0.03(+0.36%)
Jan 22, 2018
8.745
8.803
8.745
8.782
111,534
+0.03(+0.38%)
Jan 19, 2018
8.719
8.756
8.708
8.748
102,525
+0.03(+0.34%)
Jan 18, 2018
8.750
8.758
8.695
8.719
142,611
-0.02(-0.18%)
Jan 17, 2018
8.735
8.761
8.708
8.735
147,710
+0.00(+0.00%)
Jan 16, 2018
8.803
8.813
8.729
8.735
227,246
-0.03(-0.36%)
Jan 12, 2018
8.766
8.766
8.766
0
+0.07(+0.84%)
Jan 11, 2018
8.645
8.708
8.635
8.693
197,258
+0.05(+0.55%)
Jan 10, 2018
8.687
8.703
8.614
8.645
1,694,362
-0.03(-0.36%)
Jan 09, 2018
8.750
8.766
8.677
8.677
317,696
-0.10(-1.14%)
Jan 08, 2018
8.735
8.777
8.708
8.777
479,171
+0.06(+0.66%)
Jan 05, 2018
8.745
8.745
8.693
8.719
162,611
+0.01(+0.06%)
Jan 04, 2018
8.771
8.789
8.708
8.714
138,270
-0.04(-0.42%)
Jan 03, 2018
8.787
8.808
8.745
8.750
400,473
-0.02(-0.24%)
Jan 02, 2018
8.729
8.792
8.708
8.771
346,604
+0.06(+0.72%)
Dec 29, 2017
8.708
8.708
8.708
0
-0.03(-0.30%)
Dec 28, 2017
8.740
8.771
8.703
8.735
327,116
-0.01(-0.06%)
Dec 27, 2017
8.740
8.876
8.703
8.740
174,132
+0.01(+0.15%)
Dec 26, 2017
8.732
8.788
8.722
8.727
130,994
-0.03(-0.29%)
Dec 22, 2017
8.737
8.778
8.717
8.752
269,885
+0.01(+0.06%)
Dec 21, 2017
8.691
8.756
8.681
8.747
524,969
+0.07(+0.77%)
Dec 20, 2017
8.676
8.722
8.660
8.681
203,470
+0.01(+0.06%)
Dec 19, 2017
8.732
8.774
8.676
8.676
129,239
-0.05(-0.62%)
Dec 18, 2017
8.737
8.809
8.727
8.729
247,821
+0.02(+0.21%)
Dec 15, 2017
8.701
8.772
8.696
8.711
398,578
+0.01(+0.12%)
Dec 14, 2017
8.737
8.737
8.686
8.701
243,425
-0.02(-0.18%)
Dec 13, 2017
8.747
8.747
8.706
8.717
296,307
-0.03(-0.35%)
Dec 12, 2017
8.783
8.784
8.746
8.747
147,239
-0.03(-0.35%)
Dec 11, 2017
8.763
8.783
8.752
8.778
144,667
+0.01(+0.12%)
Dec 08, 2017
8.747
8.783
8.721
8.768
114,489
+0.04(+0.47%)
Dec 07, 2017
8.706
8.752
8.706
8.727
255,029
+0.00(+0.00%)
Dec 06, 2017
8.722
8.749
8.706
8.727
151,785
+0.03(+0.29%)
Dec 05, 2017
8.732
8.732
8.670
8.701
76,309
-0.03(-0.29%)
Dec 04, 2017
8.793
8.793
8.717
8.727
89,603
-0.03(-0.29%)
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
.