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
)
16.31
-0.20 (-1.21%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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, 2019
9.366
9.372
9.234
9.234
115,476
-0.15(-1.60%)
May 30, 2019
9.418
9.464
9.372
9.384
82,101
-0.02(-0.21%)
May 29, 2019
9.447
9.453
9.384
9.404
89,971
-0.05(-0.52%)
May 28, 2019
9.487
9.505
9.447
9.453
83,025
-0.03(-0.30%)
May 24, 2019
9.482
9.539
9.459
9.482
117,904
+0.01(+0.12%)
May 23, 2019
9.487
9.510
9.453
9.470
41,181
-0.05(-0.55%)
May 22, 2019
9.534
9.539
9.499
9.522
45,755
-0.01(-0.12%)
May 21, 2019
9.522
9.562
9.516
9.534
61,826
+0.01(+0.12%)
May 20, 2019
9.487
9.533
9.487
9.522
63,021
+0.03(+0.36%)
May 17, 2019
9.464
9.528
9.447
9.487
39,705
+0.01(+0.06%)
May 16, 2019
9.447
9.483
9.447
9.482
82,349
+0.07(+0.74%)
May 15, 2019
9.441
9.464
9.384
9.412
58,137
-0.05(-0.49%)
May 14, 2019
9.435
9.482
9.418
9.459
43,412
+0.07(+0.74%)
May 13, 2019
9.459
9.459
9.343
9.389
650,038
-0.12(-1.28%)
May 10, 2019
9.534
9.550
9.499
9.511
39,012
+0.01(+0.13%)
May 09, 2019
9.528
9.539
9.447
9.499
92,036
-0.05(-0.54%)
May 08, 2019
9.539
9.603
9.522
9.551
89,657
+0.01(+0.12%)
May 07, 2019
9.557
9.626
9.522
9.539
84,830
-0.06(-0.60%)
May 06, 2019
9.522
9.620
9.487
9.597
68,372
+0.01(+0.12%)
May 03, 2019
9.528
9.597
9.511
9.585
516,350
+0.07(+0.79%)
May 02, 2019
9.487
9.516
9.487
9.510
79,488
+0.02(+0.24%)
May 01, 2019
9.545
9.562
9.487
9.487
64,533
-0.07(-0.72%)
Apr 30, 2019
9.528
9.557
9.470
9.557
115,937
+0.04(+0.42%)
Apr 29, 2019
9.493
9.539
9.487
9.516
376,580
+0.03(+0.30%)
Apr 26, 2019
9.412
9.487
9.412
9.487
159,690
+0.08(+0.86%)
Apr 25, 2019
9.395
9.453
9.378
9.407
376,559
-0.01(-0.12%)
Apr 24, 2019
9.412
9.447
9.372
9.418
56,854
+0.02(+0.18%)
Apr 23, 2019
9.343
9.418
9.325
9.401
138,509
+0.05(+0.49%)
Apr 22, 2019
9.332
9.372
9.319
9.355
99,086
+0.00(+0.00%)
Apr 18, 2019
9.378
9.388
9.343
9.355
61,552
-0.01(-0.12%)
Apr 17, 2019
9.401
9.410
9.353
9.366
82,491
-0.03(-0.37%)
Apr 16, 2019
9.337
9.407
9.337
9.401
139,414
+0.07(+0.80%)
Apr 15, 2019
9.366
9.380
9.303
9.326
135,886
-0.04(-0.43%)
Apr 12, 2019
9.349
9.372
9.337
9.366
66,407
+0.02(+0.19%)
Apr 11, 2019
9.343
9.360
9.332
9.349
80,859
+0.02(+0.19%)
Apr 10, 2019
9.309
9.337
9.294
9.332
54,896
+0.03(+0.34%)
Apr 09, 2019
9.355
9.371
9.289
9.300
83,236
-0.07(-0.71%)
Apr 08, 2019
9.366
9.376
9.337
9.366
86,545
+0.00(+0.00%)
Apr 05, 2019
9.309
9.384
9.309
9.366
137,843
+0.04(+0.43%)
Apr 04, 2019
9.291
9.337
9.274
9.326
80,400
+0.02(+0.19%)
Apr 03, 2019
9.384
9.384
9.280
9.309
132,754
-0.01(-0.06%)
Apr 02, 2019
9.291
9.345
9.281
9.314
67,950
+0.01(+0.12%)
Apr 01, 2019
9.257
9.303
9.228
9.303
140,045
+0.10(+1.13%)
Mar 29, 2019
9.250
9.278
9.199
9.199
96,214
-0.03(-0.37%)
Mar 28, 2019
9.216
9.233
9.171
9.233
99,260
+0.05(+0.52%)
Mar 27, 2019
9.188
9.199
9.148
9.185
100,719
+0.01(+0.15%)
Mar 26, 2019
9.154
9.188
9.137
9.171
80,208
+0.06(+0.62%)
Mar 25, 2019
9.120
9.165
9.081
9.115
156,007
-0.02(-0.18%)
Mar 22, 2019
9.182
9.188
9.120
9.132
138,363
-0.07(-0.79%)
Mar 21, 2019
9.193
9.227
9.165
9.205
90,220
+0.02(+0.18%)
Mar 20, 2019
9.193
9.221
9.165
9.188
78,826
-0.02(-0.18%)
Mar 19, 2019
9.278
9.306
9.205
9.205
221,945
-0.07(-0.73%)
Mar 18, 2019
9.250
9.278
9.227
9.272
179,789
+0.06(+0.61%)
Mar 15, 2019
9.233
9.250
9.201
9.216
209,324
-0.01(-0.06%)
Mar 14, 2019
9.193
9.250
9.188
9.221
85,563
+0.04(+0.40%)
Mar 13, 2019
9.188
9.199
9.137
9.185
122,304
+0.03(+0.28%)
Mar 12, 2019
9.210
9.227
9.148
9.160
384,797
-0.04(-0.49%)
Mar 11, 2019
9.137
9.205
9.126
9.205
104,055
+0.08(+0.92%)
Mar 08, 2019
9.098
9.137
9.098
9.120
147,256
+0.01(+0.12%)
Mar 07, 2019
9.126
9.137
9.053
9.109
132,599
-0.01(-0.12%)
Mar 06, 2019
9.143
9.160
9.098
9.120
156,973
-0.03(-0.31%)
Mar 05, 2019
9.216
9.219
9.120
9.148
154,593
-0.07(-0.73%)
Mar 04, 2019
9.205
9.250
9.187
9.216
132,638
+0.03(+0.31%)
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
.