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
)
16.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2017
8.590
8.626
8.515
8.530
194,366
-0.05(-0.58%)
Nov 29, 2017
8.600
8.630
8.565
8.580
122,128
+0.01(+0.12%)
Nov 28, 2017
8.580
8.590
8.555
8.570
120,019
+0.00(+0.06%)
Nov 27, 2017
8.615
8.625
8.540
8.565
355,956
-0.05(-0.64%)
Nov 24, 2017
8.625
8.630
8.600
8.620
13,800
+0.01(+0.17%)
Nov 22, 2017
8.605
8.615
8.565
8.605
69,604
+0.01(+0.12%)
Nov 21, 2017
8.635
8.656
8.595
8.595
53,493
-0.04(-0.52%)
Nov 20, 2017
8.620
8.656
8.620
8.640
43,978
+0.02(+0.29%)
Nov 17, 2017
8.520
8.625
8.520
8.615
168,671
+0.08(+0.99%)
Nov 16, 2017
8.520
8.605
8.515
8.530
71,078
+0.03(+0.41%)
Nov 15, 2017
8.485
8.518
8.470
8.495
45,745
-0.01(-0.18%)
Nov 14, 2017
8.441
8.525
8.421
8.510
105,526
+0.03(+0.35%)
Nov 13, 2017
8.441
8.500
8.431
8.480
80,306
+0.00(+0.06%)
Nov 10, 2017
8.436
8.495
8.426
8.475
44,950
+0.06(+0.71%)
Nov 09, 2017
8.515
8.540
8.416
8.416
43,432
-0.11(-1.34%)
Nov 08, 2017
8.460
8.550
8.456
8.530
55,284
+0.07(+0.88%)
Nov 07, 2017
8.411
8.455
8.406
8.455
90,399
+0.06(+0.77%)
Nov 06, 2017
8.391
8.405
8.361
8.391
112,248
+0.01(+0.12%)
Nov 03, 2017
8.246
8.401
8.246
8.381
223,510
+0.13(+1.63%)
Nov 02, 2017
8.386
8.386
8.232
8.246
346,508
-0.16(-1.90%)
Nov 01, 2017
8.460
8.460
8.406
8.406
102,601
-0.06(-0.71%)
Oct 31, 2017
8.490
8.520
8.444
8.465
95,867
-0.01(-0.12%)
Oct 30, 2017
8.520
8.570
8.475
8.475
104,127
-0.03(-0.32%)
Oct 27, 2017
8.500
8.535
8.436
8.503
169,850
+0.03(+0.32%)
Oct 26, 2017
8.520
8.520
8.465
8.475
95,709
-0.04(-0.47%)
Oct 25, 2017
8.635
8.635
8.500
8.515
157,682
-0.12(-1.44%)
Oct 24, 2017
8.645
8.675
8.615
8.640
63,341
+0.01(+0.12%)
Oct 23, 2017
8.640
8.660
8.615
8.630
69,801
-0.01(-0.17%)
Oct 20, 2017
8.635
8.665
8.630
8.645
60,610
+0.03(+0.35%)
Oct 19, 2017
8.590
8.615
8.565
8.615
73,771
+0.02(+0.29%)
Oct 18, 2017
8.590
8.650
8.590
8.590
197,781
+0.00(+0.06%)
Oct 17, 2017
8.645
8.659
8.575
8.585
230,338
-0.06(-0.69%)
Oct 16, 2017
8.635
8.670
8.630
8.645
238,776
+0.00(+0.00%)
Oct 13, 2017
8.650
8.650
8.625
8.645
94,136
-0.01(-0.17%)
Oct 12, 2017
8.675
8.675
8.630
8.660
144,981
-0.01(-0.17%)
Oct 11, 2017
8.695
8.719
8.695
8.675
82,167
-0.04(-0.46%)
Oct 10, 2017
8.709
8.724
8.665
8.714
84,656
+0.00(+0.00%)
Oct 09, 2017
8.729
8.734
8.705
8.714
96,857
-0.02(-0.23%)
Oct 06, 2017
8.759
8.778
8.704
8.734
118,875
-0.04(-0.51%)
Oct 05, 2017
8.744
8.794
8.729
8.779
75,629
+0.00(+0.00%)
Oct 04, 2017
8.749
8.779
8.719
8.779
99,576
+0.06(+0.74%)
Oct 03, 2017
8.734
8.739
8.713
8.714
55,035
-0.04(-0.45%)
Oct 02, 2017
8.744
8.754
8.665
8.754
77,689
+0.05(+0.54%)
Sep 29, 2017
8.664
8.707
8.633
8.707
122,951
+0.07(+0.85%)
Sep 28, 2017
8.542
8.634
8.503
8.634
223,872
+0.10(+1.20%)
Sep 27, 2017
8.537
8.542
8.493
8.532
106,680
+0.01(+0.17%)
Sep 26, 2017
8.498
8.527
8.469
8.517
75,874
+0.03(+0.34%)
Sep 25, 2017
8.488
8.498
8.449
8.488
141,172
-0.01(-0.11%)
Sep 22, 2017
8.464
8.498
8.449
8.498
110,676
+0.05(+0.58%)
Sep 21, 2017
8.483
8.483
8.420
8.449
74,972
-0.03(-0.40%)
Sep 20, 2017
8.449
8.483
8.449
8.483
30,452
+0.04(+0.52%)
Sep 19, 2017
8.410
8.473
8.405
8.439
146,033
+0.03(+0.41%)
Sep 18, 2017
8.420
8.434
8.381
8.405
176,627
-0.01(-0.17%)
Sep 15, 2017
8.405
8.430
8.396
8.420
46,824
+0.00(+0.00%)
Sep 14, 2017
8.376
8.425
8.357
8.420
57,408
+0.02(+0.23%)
Sep 13, 2017
8.371
8.400
8.352
8.400
105,558
+0.04(+0.53%)
Sep 12, 2017
8.371
8.400
8.356
8.356
523,321
-0.04(-0.46%)
Sep 11, 2017
8.361
8.405
8.360
8.395
87,315
+0.02(+0.29%)
Sep 08, 2017
8.356
8.381
8.322
8.371
62,803
+0.00(+0.06%)
Sep 07, 2017
8.376
8.381
8.355
8.366
51,359
+0.00(+0.06%)
Sep 06, 2017
8.376
8.400
8.347
8.361
405,345
-0.02(-0.27%)
Sep 05, 2017
8.454
8.457
8.367
8.384
40,685
-0.08(-0.94%)
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
.