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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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 (%)
Nov 30, 2016
8.482
8.482
8.388
8.440
65,634
-0.02(-0.28%)
Nov 29, 2016
8.430
8.482
8.421
8.464
58,270
+0.02(+0.22%)
Nov 28, 2016
8.515
8.515
8.430
8.445
39,682
-0.06(-0.67%)
Nov 25, 2016
8.473
8.501
8.397
8.501
40,629
+0.13(+1.52%)
Nov 23, 2016
8.374
8.374
8.374
0
+0.01(+0.17%)
Nov 22, 2016
8.355
8.406
8.355
8.360
95,423
-0.01(-0.11%)
Nov 21, 2016
8.393
8.412
8.360
8.369
201,587
+0.01(+0.17%)
Nov 18, 2016
8.312
8.355
8.265
8.355
62,431
+0.06(+0.73%)
Nov 17, 2016
8.279
8.312
8.238
8.294
76,589
+0.06(+0.70%)
Nov 16, 2016
8.237
8.265
8.223
8.237
92,378
-0.00(-0.06%)
Nov 15, 2016
8.275
8.289
8.194
8.242
116,380
+0.02(+0.23%)
Nov 14, 2016
8.246
8.298
8.218
8.223
90,280
-0.02(-0.29%)
Nov 11, 2016
8.180
8.265
8.180
8.246
60,311
+0.04(+0.55%)
Nov 10, 2016
8.133
8.223
8.133
8.201
152,476
+0.10(+1.27%)
Nov 09, 2016
7.916
8.142
7.916
8.098
152,563
+0.12(+1.50%)
Nov 08, 2016
7.944
8.012
7.944
7.978
47,207
+0.04(+0.47%)
Nov 07, 2016
7.920
7.972
7.920
7.941
75,329
+0.09(+1.11%)
Nov 04, 2016
7.868
7.931
7.853
7.854
77,694
-0.01(-0.12%)
Nov 03, 2016
7.939
7.939
7.850
7.864
88,004
-0.09(-1.19%)
Nov 02, 2016
8.024
8.034
7.920
7.958
394,939
-0.08(-1.01%)
Nov 01, 2016
8.123
8.123
8.015
8.040
91,679
-0.10(-1.20%)
Oct 31, 2016
8.204
8.204
8.124
8.138
93,295
-0.05(-0.61%)
Oct 28, 2016
8.166
8.213
8.142
8.188
80,187
+0.00(+0.03%)
Oct 27, 2016
8.218
8.218
8.174
8.185
39,504
-0.02(-0.26%)
Oct 26, 2016
8.242
8.242
8.166
8.206
66,441
-0.05(-0.60%)
Oct 25, 2016
8.218
8.256
8.171
8.256
40,707
+0.03(+0.34%)
Oct 24, 2016
8.171
8.241
8.171
8.227
88,025
+0.07(+0.87%)
Oct 21, 2016
8.128
8.190
8.127
8.157
39,926
+0.03(+0.41%)
Oct 20, 2016
8.132
8.151
8.090
8.123
28,393
-0.04(-0.52%)
Oct 19, 2016
8.114
8.173
8.114
8.166
47,120
+0.05(+0.58%)
Oct 18, 2016
8.100
8.138
8.100
8.119
104,718
+0.03(+0.31%)
Oct 17, 2016
8.133
8.133
8.090
8.094
47,222
-0.04(-0.54%)
Oct 14, 2016
8.232
8.232
8.114
8.138
28,992
-0.08(-0.92%)
Oct 13, 2016
8.157
8.213
8.128
8.213
54,499
+0.01(+0.17%)
Oct 12, 2016
8.161
8.227
8.161
8.199
32,795
+0.00(+0.06%)
Oct 11, 2016
8.228
8.228
8.171
8.194
81,002
-0.02(-0.29%)
Oct 10, 2016
8.242
8.246
8.218
8.218
48,863
+0.01(+0.15%)
Oct 07, 2016
8.237
8.258
8.191
8.206
46,705
-0.02(-0.21%)
Oct 06, 2016
8.256
8.256
8.209
8.223
45,869
-0.04(-0.51%)
Oct 05, 2016
8.280
8.280
8.237
8.265
115,673
+0.03(+0.37%)
Oct 04, 2016
8.265
8.303
8.199
8.234
50,752
-0.01(-0.09%)
Oct 03, 2016
8.232
8.277
8.204
8.242
165,360
+0.00(+0.01%)
Sep 30, 2016
8.384
8.384
8.241
8.241
80,467
+0.01(+0.11%)
Sep 29, 2016
8.250
8.273
8.215
8.231
161,267
-0.00(-0.00%)
Sep 28, 2016
8.209
8.259
8.176
8.231
43,708
+0.02(+0.28%)
Sep 27, 2016
8.185
8.222
8.185
8.208
97,496
+0.02(+0.23%)
Sep 26, 2016
8.231
8.237
8.190
8.190
61,400
-0.03(-0.37%)
Sep 23, 2016
8.194
8.240
8.185
8.220
34,612
+0.00(+0.03%)
Sep 22, 2016
8.264
8.264
8.195
8.218
137,332
+0.03(+0.34%)
Sep 21, 2016
8.236
8.236
8.157
8.190
21,561
+0.01(+0.17%)
Sep 20, 2016
8.208
8.217
8.176
8.176
37,199
+0.04(+0.51%)
Sep 19, 2016
8.157
8.218
8.134
8.134
62,960
+0.04(+0.46%)
Sep 16, 2016
8.125
8.148
8.058
8.097
46,321
-0.02(-0.29%)
Sep 15, 2016
8.054
8.130
8.046
8.120
38,793
+0.08(+0.98%)
Sep 14, 2016
8.076
8.081
8.032
8.042
64,634
-0.01(-0.12%)
Sep 13, 2016
8.143
8.143
8.051
8.051
51,084
-0.10(-1.25%)
Sep 12, 2016
8.148
8.167
8.047
8.153
106,108
-0.05(-0.56%)
Sep 09, 2016
8.324
8.324
8.190
8.199
156,873
-0.15(-1.83%)
Sep 08, 2016
8.356
8.356
8.338
8.352
35,465
-0.01(-0.17%)
Sep 07, 2016
8.375
8.375
8.316
8.366
59,972
+0.00(+0.00%)
Sep 06, 2016
8.384
8.384
8.343
8.366
53,762
+0.00(+0.00%)
Sep 02, 2016
8.347
8.366
8.366
8.366
83,376
+0.04(+0.50%)
Sep 01, 2016
8.352
8.370
8.273
8.324
134,746
-0.02(-0.22%)
Aug 31, 2016
8.407
8.407
8.301
8.343
47,971
-0.04(-0.44%)
Aug 30, 2016
8.329
8.380
8.303
8.380
100,127
+0.06(+0.72%)
Aug 29, 2016
8.264
8.319
8.250
8.319
131,910
+0.08(+0.96%)
Aug 26, 2016
8.227
8.249
8.208
8.241
92,278
+0.04(+0.51%)
Aug 25, 2016
8.222
8.245
8.194
8.199
90,351
-0.03(-0.34%)
Aug 24, 2016
8.231
8.241
8.204
8.227
110,182
+0.01(+0.11%)
Aug 23, 2016
8.236
8.236
8.218
8.218
115,602
+0.02(+0.23%)
Aug 22, 2016
8.190
8.212
8.171
8.199
74,334
+0.03(+0.34%)
Aug 19, 2016
8.139
8.176
8.139
8.171
40,578
-0.00(-0.06%)
Aug 18, 2016
8.111
8.176
8.111
8.176
33,260
+0.06(+0.80%)
Aug 17, 2016
8.079
8.118
8.079
8.111
49,438
+0.01(+0.11%)
Aug 16, 2016
8.102
8.109
8.083
8.102
215,952
+0.00(+0.00%)
Aug 15, 2016
8.097
8.102
8.088
8.102
55,419
+0.01(+0.17%)
Aug 12, 2016
8.102
8.102
8.060
8.088
288,181
+0.02(+0.29%)
Aug 11, 2016
8.051
8.065
8.037
8.065
70,522
+0.01(+0.11%)
Aug 10, 2016
8.042
8.065
8.028
8.055
90,913
+0.00(+0.06%)
Aug 09, 2016
8.014
8.055
8.005
8.051
112,906
+0.05(+0.60%)
Aug 08, 2016
8.009
8.046
8.003
8.003
75,985
-0.00(-0.02%)
Aug 05, 2016
8.000
8.018
8.000
8.005
38,046
-0.00(-0.06%)
Aug 04, 2016
8.000
8.009
7.971
8.009
38,096
+0.02(+0.29%)
Aug 03, 2016
7.930
7.986
7.921
7.986
84,394
+0.08(+0.99%)
Aug 02, 2016
7.968
7.968
7.907
7.907
60,353
-0.04(-0.52%)
Aug 01, 2016
7.963
7.980
7.938
7.949
24,686
+0.01(+0.11%)
Jul 29, 2016
7.940
7.954
7.940
7.940
30,475
+0.01(+0.08%)
Jul 28, 2016
7.958
7.958
7.931
7.934
29,685
-0.01(-0.08%)
Jul 27, 2016
7.991
7.991
7.917
7.940
119,451
-0.01(-0.17%)
Jul 26, 2016
7.958
7.958
7.907
7.954
362,175
+0.00(+0.06%)
Jul 25, 2016
7.930
7.954
7.888
7.949
54,890
+0.06(+0.76%)
Jul 22, 2016
7.898
7.917
7.861
7.889
48,689
+0.03(+0.41%)
Jul 21, 2016
7.893
7.893
7.829
7.856
48,550
-0.01(-0.12%)
Jul 20, 2016
7.852
7.866
7.824
7.866
108,908
+0.03(+0.35%)
Jul 19, 2016
7.810
7.838
7.810
7.838
37,210
+0.03(+0.36%)
Jul 18, 2016
7.778
7.824
7.755
7.810
35,478
+0.06(+0.72%)
Jul 15, 2016
7.690
7.755
7.690
7.755
93,861
+0.06(+0.84%)
Jul 14, 2016
7.708
7.708
7.685
7.690
51,987
+0.00(+0.00%)
Jul 13, 2016
7.708
7.713
7.680
7.690
74,626
-0.03(-0.36%)
Jul 12, 2016
7.680
7.727
7.680
7.718
75,447
+0.05(+0.60%)
Jul 11, 2016
7.648
7.671
7.616
7.671
47,300
+0.06(+0.73%)
Jul 08, 2016
7.671
7.611
7.611
7.616
51,175
+0.00(+0.06%)
Jul 07, 2016
7.588
7.616
7.576
7.611
35,165
+0.02(+0.24%)
Jul 06, 2016
7.546
7.597
7.542
7.592
63,359
+0.03(+0.37%)
Jul 05, 2016
7.662
7.662
7.542
7.565
334,557
-0.06(-0.85%)
Jul 01, 2016
7.546
7.630
7.630
7.630
98,064
+0.10(+1.39%)
Jun 30, 2016
7.547
7.548
7.498
7.525
79,658
+0.00(+0.00%)
Jun 29, 2016
7.471
7.534
7.457
7.525
75,379
+0.10(+1.33%)
Jun 28, 2016
7.426
7.448
7.358
7.426
68,856
+0.11(+1.55%)
Jun 27, 2016
7.430
7.430
7.295
7.313
52,141
-0.14(-1.94%)
Jun 24, 2016
7.376
7.475
7.264
7.457
46,382
-0.03(-0.42%)
Jun 23, 2016
7.507
7.507
7.459
7.489
139,360
+0.06(+0.76%)
Jun 22, 2016
7.453
7.475
7.432
7.432
177,948
-0.01(-0.15%)
Jun 21, 2016
7.403
7.448
7.398
7.444
88,014
+0.02(+0.24%)
Jun 20, 2016
7.421
7.444
7.419
7.426
78,706
+0.06(+0.79%)
Jun 17, 2016
7.335
7.398
7.335
7.367
27,158
-0.01(-0.12%)
Jun 16, 2016
7.340
7.376
7.304
7.376
117,460
+0.03(+0.38%)
Jun 15, 2016
7.336
7.380
7.322
7.348
66,826
+0.04(+0.55%)
Jun 14, 2016
7.394
7.394
7.295
7.308
89,221
-0.07(-0.92%)
Jun 13, 2016
7.367
7.407
7.340
7.376
75,782
-0.01(-0.10%)
Jun 10, 2016
7.394
7.394
7.362
7.383
33,147
-0.00(-0.02%)
Jun 09, 2016
7.394
7.403
7.365
7.385
100,027
-0.01(-0.10%)
Jun 08, 2016
7.417
7.430
7.376
7.392
56,536
-0.02(-0.27%)
Jun 07, 2016
7.422
7.422
7.389
7.412
62,208
+0.00(+0.02%)
Jun 06, 2016
7.385
7.430
7.385
7.411
42,417
+0.03(+0.35%)
Jun 03, 2016
7.362
7.385
7.351
7.385
25,474
+0.00(+0.06%)
Jun 02, 2016
7.365
7.385
7.353
7.380
36,466
+0.01(+0.18%)
Jun 01, 2016
7.322
7.380
7.322
7.367
65,028
+0.02(+0.31%)
May 31, 2016
7.362
7.367
7.333
7.344
42,247
-0.00(-0.06%)
May 27, 2016
7.322
7.349
7.349
7.349
21,254
+0.03(+0.37%)
May 26, 2016
7.358
7.358
7.293
7.322
87,750
-0.01(-0.12%)
May 25, 2016
7.331
7.335
7.308
7.331
65,856
+0.03(+0.43%)
May 24, 2016
7.286
7.299
7.245
7.299
67,539
+0.06(+0.87%)
May 23, 2016
7.231
7.240
7.209
7.236
82,749
+0.01(+0.12%)
May 20, 2016
7.222
7.285
7.218
7.227
49,867
+0.03(+0.44%)
May 19, 2016
7.277
7.277
7.164
7.195
60,930
-0.12(-1.61%)
May 18, 2016
7.322
7.358
7.281
7.313
112,937
-0.04(-0.55%)
May 17, 2016
7.367
7.385
7.322
7.353
51,235
+0.00(+0.06%)
May 16, 2016
7.349
7.371
7.338
7.349
23,767
+0.00(+0.06%)
May 13, 2016
7.335
7.362
7.316
7.344
50,750
-0.01(-0.17%)
May 12, 2016
7.371
7.371
7.313
7.357
24,781
-0.00(-0.01%)
May 11, 2016
7.317
7.398
7.286
7.358
45,585
+0.02(+0.25%)
May 10, 2016
7.292
7.344
7.270
7.340
29,133
+0.10(+1.37%)
May 09, 2016
7.295
7.304
7.197
7.240
44,773
-0.05(-0.68%)
May 06, 2016
7.254
7.295
7.254
7.290
16,491
+0.03(+0.37%)
May 05, 2016
7.426
7.426
7.263
7.263
20,474
-0.07(-0.92%)
May 04, 2016
7.313
7.349
7.281
7.331
103,126
+0.02(+0.31%)
May 03, 2016
7.340
7.340
7.237
7.308
111,436
-0.05(-0.61%)
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
.