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 (%)
Mar 29, 2018
8.768
8.768
8.768
0
+0.07(+0.81%)
Mar 28, 2018
8.708
8.730
8.692
8.697
72,908
+0.02(+0.25%)
Mar 27, 2018
8.768
8.789
8.665
8.676
123,352
-0.05(-0.56%)
Mar 26, 2018
8.735
8.784
8.719
8.724
137,445
+0.04(+0.50%)
Mar 23, 2018
8.875
8.875
8.681
8.681
329,227
-0.15(-1.71%)
Mar 22, 2018
8.638
8.892
8.627
8.832
524,937
+0.18(+2.06%)
Mar 21, 2018
8.654
8.671
8.627
8.654
105,706
+0.00(+0.00%)
Mar 20, 2018
8.681
8.697
8.638
8.654
55,603
-0.03(-0.37%)
Mar 19, 2018
8.671
8.724
8.644
8.687
51,614
-0.01(-0.12%)
Mar 16, 2018
8.654
8.708
8.654
8.697
41,516
+0.05(+0.62%)
Mar 15, 2018
8.741
8.762
8.627
8.644
93,234
-0.10(-1.11%)
Mar 14, 2018
8.800
8.800
8.730
8.741
37,931
-0.03(-0.37%)
Mar 13, 2018
8.768
8.781
8.724
8.773
58,769
+0.02(+0.25%)
Mar 12, 2018
8.724
8.756
8.708
8.751
91,678
+0.03(+0.37%)
Mar 09, 2018
8.735
8.746
8.708
8.719
55,683
+0.00(+0.00%)
Mar 08, 2018
8.697
8.719
8.676
8.719
52,977
+0.04(+0.43%)
Mar 07, 2018
8.649
8.681
150,534
-0.04(-0.43%)
Mar 06, 2018
8.687
8.735
8.665
8.719
231,940
+0.05(+0.62%)
Mar 05, 2018
8.552
8.687
8.541
8.665
178,872
+0.13(+1.52%)
Mar 02, 2018
8.482
8.541
8.449
8.535
46,028
+0.03(+0.38%)
Mar 01, 2018
8.520
8.569
8.466
8.503
54,483
-0.01(-0.06%)
Feb 28, 2018
8.606
8.654
8.503
8.509
138,378
-0.07(-0.82%)
Feb 27, 2018
8.649
8.697
8.573
8.579
60,304
-0.06(-0.69%)
Feb 26, 2018
8.600
8.649
8.600
8.638
70,727
+0.04(+0.44%)
Feb 23, 2018
8.633
8.647
8.595
8.600
44,650
+0.01(+0.13%)
Feb 22, 2018
8.590
8.590
38,328
-0.04(-0.44%)
Feb 21, 2018
8.681
8.730
8.627
8.627
78,182
-0.04(-0.44%)
Feb 20, 2018
8.730
8.739
8.638
8.665
57,930
-0.08(-0.92%)
Feb 16, 2018
8.746
8.746
8.746
0
+0.09(+1.00%)
Feb 15, 2018
8.778
8.778
8.644
8.660
54,488
-0.06(-0.68%)
Feb 14, 2018
8.719
8.756
8.700
8.719
87,503
-0.01(-0.06%)
Feb 13, 2018
8.600
8.741
8.579
8.724
275,016
+0.11(+1.25%)
Feb 12, 2018
8.573
8.654
8.568
8.617
214,331
+0.06(+0.69%)
Feb 09, 2018
8.617
8.676
8.466
8.557
127,697
-0.03(-0.29%)
Feb 08, 2018
8.687
8.735
8.582
8.582
92,789
-0.05(-0.58%)
Feb 07, 2018
8.568
8.687
8.568
8.633
106,182
+0.06(+0.66%)
Feb 06, 2018
8.358
8.606
8.298
8.576
186,613
+0.11(+1.24%)
Feb 05, 2018
8.703
8.706
8.310
8.471
205,668
-0.28(-3.20%)
Feb 02, 2018
8.859
8.859
8.746
8.751
111,242
-0.12(-1.34%)
Feb 01, 2018
8.800
8.902
8.800
8.870
57,747
+0.05(+0.61%)
Jan 31, 2018
8.919
8.946
8.800
8.816
125,392
-0.09(-0.97%)
Jan 30, 2018
8.962
8.967
8.892
8.902
102,744
-0.08(-0.84%)
Jan 29, 2018
9.021
9.032
8.962
8.978
131,846
-0.05(-0.60%)
Jan 26, 2018
9.053
9.053
8.996
9.032
210,053
+0.01(+0.12%)
Jan 25, 2018
9.048
9.059
9.005
9.021
109,517
-0.04(-0.42%)
Jan 24, 2018
9.037
9.070
9.026
9.059
98,881
+0.00(+0.00%)
Jan 23, 2018
9.043
9.069
9.016
9.059
131,631
+0.03(+0.36%)
Jan 22, 2018
8.989
9.048
8.988
9.026
108,512
+0.03(+0.38%)
Jan 19, 2018
8.962
8.999
8.951
8.992
99,747
+0.03(+0.34%)
Jan 18, 2018
8.994
9.002
8.937
8.962
138,747
-0.02(-0.18%)
Jan 17, 2018
8.978
9.005
8.951
8.978
143,708
+0.00(+0.00%)
Jan 16, 2018
9.048
9.059
8.972
8.978
221,089
-0.03(-0.36%)
Jan 12, 2018
9.010
9.010
9.010
0
+0.08(+0.84%)
Jan 11, 2018
8.886
8.951
8.875
8.935
191,913
+0.05(+0.55%)
Jan 10, 2018
8.929
8.946
8.854
8.886
1,648,454
-0.03(-0.36%)
Jan 09, 2018
8.994
9.010
8.919
8.919
309,088
-0.10(-1.14%)
Jan 08, 2018
8.978
9.021
8.951
9.021
466,188
+0.06(+0.66%)
Jan 05, 2018
8.989
8.989
8.935
8.962
158,205
+0.01(+0.06%)
Jan 04, 2018
9.016
9.034
8.951
8.956
134,524
-0.04(-0.42%)
Jan 03, 2018
9.032
9.053
8.989
8.994
389,622
-0.02(-0.24%)
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
.