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
)
16.48
-0.07 (-0.42%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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, 2016
8.258
8.258
8.166
8.216
67,421
-0.02(-0.28%)
Nov 29, 2016
8.207
8.257
8.198
8.239
59,857
+0.02(+0.22%)
Nov 28, 2016
8.290
8.290
8.207
8.221
40,763
-0.06(-0.67%)
Nov 25, 2016
8.248
8.276
8.175
8.276
41,735
+0.12(+1.52%)
Nov 23, 2016
8.152
8.152
8.152
0
+0.01(+0.17%)
Nov 22, 2016
8.133
8.184
8.133
8.138
98,021
-0.01(-0.11%)
Nov 21, 2016
8.170
8.189
8.138
8.147
207,076
+0.01(+0.17%)
Nov 18, 2016
8.092
8.133
8.046
8.133
64,131
+0.06(+0.73%)
Nov 17, 2016
8.060
8.092
8.020
8.075
78,675
+0.06(+0.70%)
Nov 16, 2016
8.018
8.046
8.005
8.018
94,893
-0.00(-0.06%)
Nov 15, 2016
8.055
8.069
7.977
8.023
119,549
+0.02(+0.23%)
Nov 14, 2016
8.028
8.078
8.000
8.005
92,738
-0.02(-0.29%)
Nov 11, 2016
7.963
8.046
7.963
8.028
61,954
+0.04(+0.55%)
Nov 10, 2016
7.917
8.005
7.917
7.984
156,628
+0.10(+1.27%)
Nov 09, 2016
7.706
7.926
7.706
7.884
156,717
+0.12(+1.50%)
Nov 08, 2016
7.733
7.799
7.733
7.767
48,493
+0.04(+0.47%)
Nov 07, 2016
7.710
7.761
7.710
7.731
77,381
+0.08(+1.11%)
Nov 04, 2016
7.660
7.721
7.645
7.646
79,810
-0.01(-0.12%)
Nov 03, 2016
7.729
7.729
7.641
7.655
90,400
-0.09(-1.19%)
Nov 02, 2016
7.812
7.821
7.710
7.747
405,693
-0.08(-1.01%)
Nov 01, 2016
7.908
7.908
7.802
7.827
94,176
-0.10(-1.20%)
Oct 31, 2016
7.986
7.986
7.909
7.922
95,835
-0.05(-0.61%)
Oct 28, 2016
7.950
7.995
7.927
7.971
82,370
+0.00(+0.03%)
Oct 27, 2016
8.000
8.000
7.957
7.968
40,580
-0.02(-0.26%)
Oct 26, 2016
8.023
8.023
7.950
7.989
68,250
-0.05(-0.60%)
Oct 25, 2016
8.000
8.037
7.954
8.037
41,815
+0.03(+0.34%)
Oct 24, 2016
7.954
8.023
7.954
8.009
90,422
+0.07(+0.87%)
Oct 21, 2016
7.913
7.972
7.912
7.940
41,013
+0.03(+0.41%)
Oct 20, 2016
7.917
7.935
7.876
7.908
29,166
-0.04(-0.52%)
Oct 19, 2016
7.899
7.957
7.899
7.949
48,403
+0.05(+0.58%)
Oct 18, 2016
7.885
7.922
7.885
7.904
107,569
+0.02(+0.31%)
Oct 17, 2016
7.917
7.917
7.876
7.879
48,508
-0.04(-0.54%)
Oct 14, 2016
8.014
8.014
7.899
7.922
29,781
-0.07(-0.92%)
Oct 13, 2016
7.940
7.995
7.913
7.995
55,983
+0.01(+0.17%)
Oct 12, 2016
7.945
8.009
7.945
7.982
33,688
+0.00(+0.06%)
Oct 11, 2016
8.010
8.010
7.954
7.977
83,207
-0.02(-0.29%)
Oct 10, 2016
8.023
8.028
8.000
8.000
50,193
+0.01(+0.15%)
Oct 07, 2016
8.018
8.039
7.974
7.988
47,977
-0.02(-0.21%)
Oct 06, 2016
8.037
8.037
7.991
8.005
47,118
-0.04(-0.51%)
Oct 05, 2016
8.061
8.061
8.018
8.046
118,823
+0.03(+0.37%)
Oct 04, 2016
8.046
8.083
7.982
8.016
52,134
-0.01(-0.09%)
Oct 03, 2016
8.014
8.058
7.986
8.023
169,863
+0.00(+0.01%)
Sep 30, 2016
8.162
8.162
8.022
8.022
82,658
+0.01(+0.11%)
Sep 29, 2016
8.031
8.054
7.997
8.013
165,659
-0.00(-0.00%)
Sep 28, 2016
7.992
8.040
7.959
8.013
44,898
+0.02(+0.28%)
Sep 27, 2016
7.968
8.004
7.968
7.991
100,152
+0.02(+0.23%)
Sep 26, 2016
8.013
8.019
7.973
7.973
63,073
-0.03(-0.37%)
Sep 23, 2016
7.977
8.022
7.968
8.002
35,554
+0.00(+0.03%)
Sep 22, 2016
8.045
8.045
7.978
8.000
141,072
+0.03(+0.34%)
Sep 21, 2016
8.018
8.018
7.941
7.973
22,148
+0.01(+0.17%)
Sep 20, 2016
7.991
7.999
7.959
7.959
38,213
+0.04(+0.51%)
Sep 19, 2016
7.941
8.000
7.919
7.919
64,675
+0.04(+0.46%)
Sep 16, 2016
7.910
7.932
7.845
7.882
47,583
-0.02(-0.29%)
Sep 15, 2016
7.840
7.915
7.833
7.905
39,850
+0.08(+0.98%)
Sep 14, 2016
7.862
7.867
7.819
7.828
66,394
-0.01(-0.11%)
Sep 13, 2016
7.928
7.928
7.837
7.837
52,475
-0.10(-1.25%)
Sep 12, 2016
7.932
7.950
7.834
7.937
108,998
-0.05(-0.56%)
Sep 09, 2016
8.103
8.103
7.973
7.982
161,146
-0.15(-1.83%)
Sep 08, 2016
8.135
8.135
8.117
8.130
36,431
-0.01(-0.17%)
Sep 07, 2016
8.153
8.153
8.096
8.144
61,606
+0.00(+0.00%)
Sep 06, 2016
8.162
8.162
8.121
8.144
55,227
+0.00(+0.00%)
Sep 02, 2016
8.126
8.144
8.144
8.144
85,647
+0.04(+0.50%)
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
.