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
UNCHANGED
Streaming Delayed 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 31, 2017
8.661
8.661
8.599
8.599
43,992
-0.05(-0.61%)
May 30, 2017
8.733
8.733
8.649
8.651
166,576
-0.09(-0.98%)
May 26, 2017
8.733
8.742
8.695
8.737
128,151
+0.01(+0.11%)
May 25, 2017
8.766
8.795
8.718
8.728
462,349
-0.02(-0.27%)
May 24, 2017
8.752
8.771
8.713
8.752
126,414
+0.01(+0.11%)
May 23, 2017
8.694
8.747
8.685
8.742
76,849
+0.07(+0.77%)
May 22, 2017
8.647
8.685
8.640
8.675
113,471
+0.07(+0.78%)
May 19, 2017
8.613
8.666
8.604
8.608
176,157
-0.03(-0.39%)
May 18, 2017
8.632
8.671
8.604
8.642
93,400
-0.00(-0.06%)
May 17, 2017
8.680
8.709
8.624
8.647
161,351
-0.07(-0.77%)
May 16, 2017
8.699
8.737
8.669
8.714
107,459
+0.02(+0.22%)
May 15, 2017
8.613
8.709
8.613
8.694
351,674
+0.08(+0.94%)
May 12, 2017
8.661
8.671
8.599
8.613
104,731
-0.06(-0.66%)
May 11, 2017
8.647
8.680
8.607
8.671
147,807
+0.00(+0.06%)
May 10, 2017
8.723
8.747
8.650
8.666
470,215
-0.12(-1.41%)
May 09, 2017
8.857
8.857
8.766
8.790
236,482
-0.07(-0.76%)
May 08, 2017
8.919
8.919
8.828
8.857
176,444
-0.05(-0.59%)
May 05, 2017
8.871
8.914
8.842
8.909
217,908
+0.04(+0.48%)
May 04, 2017
9.005
9.005
8.840
8.866
282,059
-0.15(-1.69%)
May 03, 2017
9.143
9.172
8.981
9.019
313,810
-0.16(-1.77%)
May 02, 2017
9.167
9.191
9.136
9.182
563,976
+0.02(+0.26%)
May 01, 2017
9.163
9.178
9.129
9.158
98,343
+0.00(+0.05%)
Apr 28, 2017
9.173
9.182
9.134
9.153
81,814
-0.00(-0.05%)
Apr 27, 2017
9.172
9.172
9.120
9.158
134,594
-0.00(-0.05%)
Apr 26, 2017
9.143
9.191
9.141
9.163
109,446
+0.03(+0.31%)
Apr 25, 2017
9.105
9.148
9.105
9.134
156,371
+0.02(+0.21%)
Apr 24, 2017
9.129
9.144
9.096
9.115
72,769
+0.02(+0.26%)
Apr 21, 2017
9.024
9.110
9.024
9.091
60,349
+0.06(+0.63%)
Apr 20, 2017
9.019
9.062
9.019
9.034
114,405
+0.00(+0.00%)
Apr 19, 2017
9.029
9.055
9.017
9.034
100,874
-0.02(-0.21%)
Apr 18, 2017
9.010
9.072
9.010
9.053
74,950
+0.01(+0.11%)
Apr 17, 2017
8.986
9.048
8.986
9.043
73,640
+0.06(+0.64%)
Apr 13, 2017
9.038
9.077
8.986
8.986
432,029
-0.06(-0.63%)
Apr 12, 2017
9.057
9.072
9.029
9.043
78,197
+0.01(+0.11%)
Apr 11, 2017
9.019
9.038
9.005
9.034
95,891
+0.02(+0.19%)
Apr 10, 2017
9.043
9.052
9.010
9.017
88,986
-0.00(-0.03%)
Apr 07, 2017
9.029
9.057
9.010
9.019
71,689
-0.02(-0.21%)
Apr 06, 2017
9.010
9.038
8.976
9.038
126,891
+0.06(+0.69%)
Apr 05, 2017
9.057
9.057
8.968
8.976
34,738
-0.06(-0.69%)
Apr 04, 2017
9.000
9.043
9.000
9.038
111,060
-0.00(-0.03%)
Apr 03, 2017
9.043
9.062
8.981
9.041
192,390
+0.00(+0.01%)
Mar 31, 2017
9.049
9.073
9.033
9.040
142,153
+0.02(+0.26%)
Mar 30, 2017
9.002
9.035
8.993
9.016
156,393
+0.04(+0.47%)
Mar 29, 2017
8.918
8.979
8.918
8.974
111,544
+0.05(+0.58%)
Mar 28, 2017
8.904
8.951
8.902
8.923
129,597
+0.05(+0.53%)
Mar 27, 2017
8.801
8.876
8.796
8.876
143,496
+0.00(+0.05%)
Mar 24, 2017
8.862
8.899
8.845
8.871
101,621
+0.02(+0.27%)
Mar 23, 2017
8.810
8.880
8.810
8.847
131,105
+0.03(+0.37%)
Mar 22, 2017
8.824
8.843
8.805
8.815
102,580
-0.03(-0.32%)
Mar 21, 2017
8.965
8.983
8.843
8.843
144,334
-0.14(-1.55%)
Mar 20, 2017
8.960
8.988
8.959
8.982
90,786
+0.03(+0.29%)
Mar 17, 2017
8.871
8.955
8.871
8.955
107,910
+0.08(+0.95%)
Mar 16, 2017
8.908
8.937
8.871
8.871
137,934
+0.00(+0.00%)
Mar 15, 2017
8.819
8.898
8.819
8.871
72,716
+0.06(+0.64%)
Mar 14, 2017
8.829
8.856
8.796
8.815
47,623
-0.03(-0.37%)
Mar 13, 2017
8.838
8.862
8.824
8.847
56,148
+0.03(+0.32%)
Mar 10, 2017
8.754
8.833
8.754
8.819
113,708
+0.08(+0.97%)
Mar 09, 2017
8.819
8.819
8.711
8.735
158,755
-0.09(-1.06%)
Mar 08, 2017
8.890
8.890
8.820
8.829
79,108
-0.05(-0.53%)
Mar 07, 2017
8.866
8.890
8.852
8.876
64,227
+0.00(+0.05%)
Mar 06, 2017
8.894
8.904
8.847
8.871
89,228
-0.03(-0.32%)
Mar 03, 2017
8.904
8.925
8.885
8.899
126,637
-0.02(-0.26%)
Mar 02, 2017
8.969
8.969
8.906
8.923
128,370
-0.06(-0.68%)
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
.