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: 4:10 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 (%)
Jul 29, 2016
8.161
8.175
8.161
8.161
29,650
+0.01(+0.08%)
Jul 28, 2016
8.180
8.180
8.151
8.154
28,880
-0.01(-0.08%)
Jul 27, 2016
8.213
8.213
8.137
8.161
116,214
-0.01(-0.17%)
Jul 26, 2016
8.180
8.180
8.128
8.175
352,362
+0.00(+0.06%)
Jul 25, 2016
8.151
8.175
8.108
8.170
53,403
+0.06(+0.76%)
Jul 22, 2016
8.118
8.137
8.080
8.109
47,369
+0.03(+0.41%)
Jul 21, 2016
8.113
8.113
8.047
8.075
47,235
-0.01(-0.12%)
Jul 20, 2016
8.070
8.085
8.042
8.085
105,957
+0.03(+0.35%)
Jul 19, 2016
8.028
8.056
8.028
8.056
36,202
+0.03(+0.36%)
Jul 18, 2016
7.994
8.042
7.971
8.028
34,517
+0.06(+0.72%)
Jul 15, 2016
7.904
7.971
7.904
7.971
91,318
+0.07(+0.84%)
Jul 14, 2016
7.923
7.923
7.899
7.904
50,578
+0.00(+0.00%)
Jul 13, 2016
7.923
7.928
7.894
7.904
72,604
-0.03(-0.36%)
Jul 12, 2016
7.894
7.942
7.894
7.932
73,403
+0.05(+0.60%)
Jul 11, 2016
7.861
7.885
7.828
7.885
46,018
+0.06(+0.73%)
Jul 08, 2016
7.885
7.823
7.823
7.828
49,788
+0.00(+0.06%)
Jul 07, 2016
7.799
7.828
7.787
7.823
34,212
+0.02(+0.24%)
Jul 06, 2016
7.756
7.809
7.752
7.804
61,643
+0.03(+0.37%)
Jul 05, 2016
7.875
7.875
7.752
7.775
325,492
-0.07(-0.85%)
Jul 01, 2016
7.756
7.842
7.842
7.842
95,407
+0.11(+1.39%)
Jun 30, 2016
7.758
7.758
7.707
7.734
77,500
+0.00(+0.00%)
Jun 29, 2016
7.679
7.744
7.665
7.734
73,336
+0.10(+1.33%)
Jun 28, 2016
7.632
7.656
7.563
7.633
66,991
+0.12(+1.55%)
Jun 27, 2016
7.637
7.637
7.498
7.516
50,728
-0.15(-1.94%)
Jun 24, 2016
7.581
7.683
7.466
7.665
45,126
-0.03(-0.42%)
Jun 23, 2016
7.716
7.716
7.667
7.697
135,584
+0.06(+0.76%)
Jun 22, 2016
7.660
7.683
7.639
7.639
173,126
-0.01(-0.15%)
Jun 21, 2016
7.609
7.656
7.604
7.651
85,629
+0.02(+0.24%)
Jun 20, 2016
7.628
7.651
7.626
7.632
76,574
+0.06(+0.79%)
Jun 17, 2016
7.540
7.604
7.540
7.572
26,422
-0.01(-0.12%)
Jun 16, 2016
7.544
7.581
7.507
7.581
114,277
+0.03(+0.38%)
Jun 15, 2016
7.540
7.586
7.526
7.553
65,015
+0.04(+0.55%)
Jun 14, 2016
7.600
7.600
7.498
7.512
86,803
-0.07(-0.92%)
Jun 13, 2016
7.572
7.614
7.544
7.581
73,728
-0.01(-0.10%)
Jun 10, 2016
7.600
7.600
7.567
7.589
32,249
-0.00(-0.02%)
Jun 09, 2016
7.600
7.609
7.570
7.591
97,317
-0.01(-0.10%)
Jun 08, 2016
7.623
7.637
7.581
7.598
55,004
-0.02(-0.27%)
Jun 07, 2016
7.628
7.628
7.595
7.618
60,522
+0.00(+0.02%)
Jun 06, 2016
7.591
7.637
7.591
7.617
41,268
+0.03(+0.35%)
Jun 03, 2016
7.567
7.591
7.555
7.591
24,783
+0.00(+0.06%)
Jun 02, 2016
7.570
7.591
7.558
7.586
35,478
+0.01(+0.18%)
Jun 01, 2016
7.526
7.586
7.526
7.572
63,266
+0.02(+0.31%)
May 31, 2016
7.567
7.572
7.537
7.549
41,102
-0.00(-0.06%)
May 27, 2016
7.526
7.553
7.553
7.553
20,678
+0.03(+0.37%)
May 26, 2016
7.563
7.563
7.496
7.526
85,373
-0.01(-0.12%)
May 25, 2016
7.535
7.540
7.512
7.535
64,072
+0.03(+0.43%)
May 24, 2016
7.488
7.502
7.447
7.502
65,709
+0.06(+0.87%)
May 23, 2016
7.433
7.442
7.409
7.437
80,507
+0.01(+0.13%)
May 20, 2016
7.423
7.488
7.419
7.428
48,516
+0.03(+0.44%)
May 19, 2016
7.479
7.479
7.363
7.396
59,279
-0.12(-1.61%)
May 18, 2016
7.526
7.563
7.484
7.516
109,877
-0.04(-0.55%)
May 17, 2016
7.572
7.591
7.526
7.558
49,847
+0.00(+0.06%)
May 16, 2016
7.553
7.577
7.542
7.553
23,123
+0.00(+0.06%)
May 13, 2016
7.540
7.567
7.520
7.549
49,375
-0.01(-0.17%)
May 12, 2016
7.577
7.577
7.516
7.562
24,109
-0.00(-0.01%)
May 11, 2016
7.521
7.604
7.488
7.563
44,350
+0.02(+0.25%)
May 10, 2016
7.495
7.549
7.473
7.544
28,344
+0.10(+1.37%)
May 09, 2016
7.498
7.507
7.397
7.442
43,560
-0.05(-0.68%)
May 06, 2016
7.456
7.498
7.456
7.493
16,045
+0.03(+0.37%)
May 05, 2016
7.632
7.632
7.465
7.465
19,920
-0.07(-0.92%)
May 04, 2016
7.516
7.553
7.484
7.535
100,332
+0.02(+0.31%)
May 03, 2016
7.544
7.544
7.439
7.512
108,416
-0.05(-0.61%)
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
.