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: 6:30 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 (%)
Oct 31, 2016
8.432
8.432
8.350
8.364
90,767
-0.05(-0.61%)
Oct 28, 2016
8.393
8.442
8.369
8.416
78,014
+0.00(+0.03%)
Oct 27, 2016
8.447
8.447
8.402
8.413
38,434
-0.02(-0.26%)
Oct 26, 2016
8.471
8.471
8.393
8.435
64,641
-0.05(-0.60%)
Oct 25, 2016
8.447
8.486
8.398
8.486
39,604
+0.03(+0.34%)
Oct 24, 2016
8.398
8.471
8.398
8.457
85,640
+0.07(+0.87%)
Oct 21, 2016
8.355
8.418
8.354
8.384
38,844
+0.03(+0.41%)
Oct 20, 2016
8.359
8.378
8.316
8.350
27,623
-0.04(-0.52%)
Oct 19, 2016
8.340
8.401
8.340
8.393
45,844
+0.05(+0.58%)
Oct 18, 2016
8.325
8.364
8.325
8.345
101,881
+0.03(+0.31%)
Oct 17, 2016
8.359
8.359
8.316
8.319
45,943
-0.05(-0.54%)
Oct 14, 2016
8.461
8.461
8.340
8.364
28,206
-0.08(-0.92%)
Oct 13, 2016
8.384
8.442
8.355
8.442
53,023
+0.01(+0.17%)
Oct 12, 2016
8.389
8.457
8.389
8.427
31,906
+0.00(+0.06%)
Oct 11, 2016
8.457
8.457
8.398
8.423
78,807
-0.02(-0.29%)
Oct 10, 2016
8.471
8.476
8.447
8.447
47,539
+0.01(+0.15%)
Oct 07, 2016
8.466
8.488
8.419
8.434
45,440
-0.02(-0.21%)
Oct 06, 2016
8.486
8.486
8.437
8.452
44,626
-0.04(-0.51%)
Oct 05, 2016
8.511
8.511
8.466
8.495
112,539
+0.03(+0.37%)
Oct 04, 2016
8.495
8.534
8.427
8.464
49,377
-0.01(-0.09%)
Oct 03, 2016
8.461
8.508
8.432
8.471
160,880
+0.00(+0.01%)
Sep 30, 2016
8.618
8.618
8.470
8.470
78,287
+0.01(+0.11%)
Sep 29, 2016
8.480
8.503
8.444
8.461
156,897
-0.00(-0.00%)
Sep 28, 2016
8.438
8.489
8.404
8.461
42,523
+0.02(+0.28%)
Sep 27, 2016
8.413
8.451
8.413
8.437
94,855
+0.02(+0.23%)
Sep 26, 2016
8.461
8.466
8.418
8.418
59,737
-0.03(-0.37%)
Sep 23, 2016
8.423
8.470
8.413
8.449
33,674
+0.00(+0.03%)
Sep 22, 2016
8.494
8.494
8.423
8.446
133,611
+0.03(+0.34%)
Sep 21, 2016
8.465
8.465
8.385
8.418
20,977
+0.01(+0.17%)
Sep 20, 2016
8.437
8.446
8.404
8.404
36,191
+0.04(+0.51%)
Sep 19, 2016
8.384
8.446
8.361
8.361
61,254
+0.04(+0.46%)
Sep 16, 2016
8.351
8.375
8.283
8.323
45,066
-0.02(-0.29%)
Sep 15, 2016
8.278
8.357
8.270
8.346
37,742
+0.08(+0.98%)
Sep 14, 2016
8.301
8.306
8.256
8.266
62,883
-0.01(-0.12%)
Sep 13, 2016
8.370
8.370
8.275
8.275
49,700
-0.10(-1.25%)
Sep 12, 2016
8.375
8.394
8.271
8.380
103,233
-0.05(-0.56%)
Sep 09, 2016
8.556
8.556
8.418
8.427
152,623
-0.16(-1.83%)
Sep 08, 2016
8.589
8.589
8.570
8.584
34,504
-0.01(-0.17%)
Sep 07, 2016
8.608
8.608
8.548
8.599
58,348
+0.00(+0.00%)
Sep 06, 2016
8.618
8.618
8.575
8.599
52,306
+0.00(+0.00%)
Sep 02, 2016
8.580
8.599
8.599
8.599
81,117
+0.04(+0.50%)
Sep 01, 2016
8.584
8.603
8.503
8.556
131,095
-0.02(-0.22%)
Aug 31, 2016
8.641
8.641
8.532
8.575
46,672
-0.04(-0.44%)
Aug 30, 2016
8.561
8.613
8.534
8.613
97,414
+0.06(+0.72%)
Aug 29, 2016
8.494
8.551
8.480
8.551
128,336
+0.08(+0.96%)
Aug 26, 2016
8.456
8.478
8.436
8.470
89,778
+0.04(+0.51%)
Aug 25, 2016
8.451
8.475
8.423
8.427
87,903
-0.03(-0.34%)
Aug 24, 2016
8.461
8.470
8.432
8.456
107,197
+0.01(+0.11%)
Aug 23, 2016
8.465
8.465
8.446
8.446
112,469
+0.02(+0.23%)
Aug 22, 2016
8.418
8.441
8.399
8.427
72,320
+0.03(+0.34%)
Aug 19, 2016
8.365
8.404
8.365
8.399
39,478
-0.00(-0.06%)
Aug 18, 2016
8.337
8.404
8.337
8.404
32,358
+0.07(+0.80%)
Aug 17, 2016
8.304
8.344
8.304
8.337
48,099
+0.01(+0.11%)
Aug 16, 2016
8.327
8.335
8.308
8.327
210,101
+0.00(+0.00%)
Aug 15, 2016
8.323
8.327
8.313
8.327
53,918
+0.01(+0.17%)
Aug 12, 2016
8.327
8.327
8.285
8.313
280,373
+0.02(+0.29%)
Aug 11, 2016
8.275
8.289
8.261
8.289
68,611
+0.01(+0.11%)
Aug 10, 2016
8.266
8.289
8.251
8.280
88,449
+0.00(+0.06%)
Aug 09, 2016
8.237
8.280
8.227
8.275
109,847
+0.05(+0.60%)
Aug 08, 2016
8.232
8.270
8.226
8.226
73,926
-0.00(-0.02%)
Aug 05, 2016
8.223
8.242
8.223
8.227
37,015
-0.00(-0.06%)
Aug 04, 2016
8.223
8.232
8.193
8.232
37,064
+0.02(+0.29%)
Aug 03, 2016
8.151
8.208
8.142
8.208
82,107
+0.08(+0.99%)
Aug 02, 2016
8.189
8.189
8.128
8.128
58,717
-0.04(-0.52%)
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
.