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
+0.16 (+0.98%)
Official Closing 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 (%)
May 29, 2020
7.695
7.823
7.599
7.714
131,462
-0.05(-0.66%)
May 28, 2020
8.086
8.086
7.721
7.765
319,877
-0.19(-2.34%)
May 27, 2020
8.048
8.048
7.766
7.951
230,960
+0.11(+1.39%)
May 26, 2020
7.759
7.913
7.759
7.842
225,420
+0.31(+4.17%)
May 22, 2020
7.490
7.547
7.439
7.528
89,045
+0.06(+0.77%)
May 21, 2020
7.336
7.477
7.336
7.471
470,412
+0.15(+2.01%)
May 20, 2020
7.541
7.541
7.259
7.323
183,022
+0.10(+1.33%)
May 19, 2020
7.131
7.301
7.102
7.227
208,745
+0.12(+1.71%)
May 18, 2020
7.034
7.201
6.964
7.105
194,279
+0.21(+3.07%)
May 15, 2020
6.733
6.930
6.733
6.893
173,100
+0.11(+1.61%)
May 14, 2020
6.470
6.832
6.361
6.784
205,369
+0.10(+1.54%)
May 13, 2020
6.938
6.938
6.515
6.682
240,443
-0.25(-3.61%)
May 12, 2020
6.990
7.102
6.932
6.932
115,113
-0.03(-0.37%)
May 11, 2020
6.874
7.038
6.842
6.958
507,074
-0.03(-0.37%)
May 08, 2020
6.932
7.054
6.906
6.983
206,629
+0.11(+1.59%)
May 07, 2020
6.823
6.998
6.778
6.874
192,516
+0.17(+2.58%)
May 06, 2020
6.727
6.797
6.534
6.701
196,912
+0.10(+1.46%)
May 05, 2020
6.733
6.893
6.511
6.605
1,105,120
+0.17(+2.59%)
May 04, 2020
6.502
6.560
6.316
6.438
331,484
-0.15(-2.33%)
May 01, 2020
6.752
6.752
6.534
6.592
153,763
-0.32(-4.64%)
Apr 30, 2020
6.945
6.952
6.752
6.913
613,744
-0.12(-1.73%)
Apr 29, 2020
6.836
7.079
6.804
7.034
573,297
+0.39(+5.84%)
Apr 28, 2020
6.996
7.118
6.643
6.647
270,731
-0.11(-1.57%)
Apr 27, 2020
6.464
6.893
6.464
6.752
441,841
+0.33(+5.19%)
Apr 24, 2020
6.150
6.477
6.150
6.419
371,308
+0.29(+4.71%)
Apr 23, 2020
6.092
6.169
5.964
6.130
356,345
+0.08(+1.24%)
Apr 22, 2020
6.169
6.220
6.002
6.055
172,637
-0.02(-0.29%)
Apr 21, 2020
6.085
6.207
5.996
6.073
409,206
-0.18(-2.87%)
Apr 20, 2020
6.393
6.459
6.169
6.252
183,128
-0.25(-3.85%)
Apr 17, 2020
6.688
6.720
6.400
6.502
257,935
+0.13(+2.01%)
Apr 16, 2020
6.573
6.624
6.306
6.374
263,576
-0.14(-2.17%)
Apr 15, 2020
6.605
6.605
6.400
6.515
541,890
-0.41(-5.93%)
Apr 14, 2020
6.874
6.945
6.663
6.925
270,584
+0.21(+3.15%)
Apr 13, 2020
6.797
6.823
6.297
6.714
465,848
-0.04(-0.57%)
Apr 09, 2020
6.323
7.031
6.323
6.752
953,457
+0.61(+9.86%)
Apr 08, 2020
5.823
6.348
5.823
6.146
328,587
+0.44(+7.70%)
Apr 07, 2020
5.669
5.983
5.540
5.707
338,845
+0.48(+9.20%)
Apr 06, 2020
5.143
5.540
5.143
5.226
367,943
+0.33(+6.68%)
Apr 03, 2020
5.136
5.233
4.758
4.899
363,823
-0.24(-4.73%)
Apr 02, 2020
5.316
5.452
5.080
5.142
185,944
-0.16(-3.03%)
Apr 01, 2020
5.592
5.673
5.245
5.303
353,537
-0.45(-7.84%)
Mar 31, 2020
5.866
6.057
5.705
5.755
194,322
-0.16(-2.71%)
Mar 30, 2020
6.186
6.186
5.859
5.915
572,243
-0.33(-5.24%)
Mar 27, 2020
6.168
6.546
5.912
6.242
323,941
-0.14(-2.22%)
Mar 26, 2020
5.785
6.909
5.785
6.384
637,390
+0.67(+11.77%)
Mar 25, 2020
5.286
6.569
5.273
5.711
732,332
+0.40(+7.55%)
Mar 24, 2020
4.755
5.489
4.755
5.310
898,557
+0.59(+12.48%)
Mar 23, 2020
5.119
5.205
4.502
4.721
1,183,377
-0.73(-13.40%)
Mar 20, 2020
5.755
6.106
5.421
5.452
366,096
-0.37(-6.36%)
Mar 19, 2020
4.829
5.872
4.191
5.822
599,368
+0.81(+16.26%)
Mar 18, 2020
5.613
5.859
4.385
5.008
1,313,551
-1.12(-18.23%)
Mar 17, 2020
6.489
6.822
5.983
6.125
483,242
-0.81(-11.73%)
Mar 16, 2020
6.963
6.963
6.390
6.939
512,902
-0.70(-9.13%)
Mar 13, 2020
7.728
8.006
7.290
7.636
609,295
+0.30(+4.03%)
Mar 12, 2020
7.926
7.926
7.173
7.340
581,024
-0.99(-11.85%)
Mar 11, 2020
8.561
8.567
8.252
8.326
301,705
-0.39(-4.46%)
Mar 10, 2020
8.894
8.993
8.513
8.715
450,689
+0.05(+0.57%)
Mar 09, 2020
8.845
8.882
8.542
8.666
422,375
-0.79(-8.35%)
Mar 06, 2020
9.554
9.554
9.295
9.455
363,988
-0.23(-2.36%)
Mar 05, 2020
9.683
9.783
9.640
9.683
173,654
-0.13(-1.32%)
Mar 04, 2020
9.720
9.844
9.690
9.813
357,495
+0.20(+2.12%)
Mar 03, 2020
9.739
9.998
9.585
9.609
319,220
-0.06(-0.57%)
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
.