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: 4:00 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 (%)
Dec 29, 2017
8.477
8.477
8.477
0
-0.03(-0.30%)
Dec 28, 2017
8.508
8.539
8.472
8.503
336,027
-0.01(-0.06%)
Dec 27, 2017
8.508
8.641
8.472
8.508
178,875
+0.01(+0.15%)
Dec 26, 2017
8.500
8.555
8.490
8.495
134,562
-0.02(-0.29%)
Dec 22, 2017
8.505
8.545
8.485
8.520
277,236
+0.00(+0.06%)
Dec 21, 2017
8.460
8.524
8.451
8.515
539,269
+0.06(+0.77%)
Dec 20, 2017
8.446
8.490
8.431
8.451
209,013
+0.00(+0.06%)
Dec 19, 2017
8.500
8.541
8.446
8.446
132,759
-0.05(-0.62%)
Dec 18, 2017
8.505
8.575
8.495
8.498
254,572
+0.02(+0.21%)
Dec 15, 2017
8.470
8.540
8.465
8.480
409,436
+0.01(+0.12%)
Dec 14, 2017
8.505
8.505
8.455
8.470
250,056
-0.01(-0.18%)
Dec 13, 2017
8.515
8.515
8.475
8.485
304,379
-0.03(-0.35%)
Dec 12, 2017
8.550
8.551
8.514
8.515
151,250
-0.03(-0.35%)
Dec 11, 2017
8.530
8.550
8.520
8.545
148,608
+0.01(+0.12%)
Dec 08, 2017
8.515
8.550
8.490
8.535
117,608
+0.04(+0.47%)
Dec 07, 2017
8.475
8.520
8.475
8.495
261,976
+0.00(+0.00%)
Dec 06, 2017
8.490
8.517
8.475
8.495
155,919
+0.02(+0.29%)
Dec 05, 2017
8.500
8.501
8.441
8.470
78,388
-0.02(-0.29%)
Dec 04, 2017
8.560
8.560
8.485
8.495
92,044
-0.02(-0.29%)
Dec 01, 2017
8.570
8.570
8.484
8.520
107,872
-0.01(-0.12%)
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%)
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
.