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 (%)
Jun 30, 2016
7.347
7.347
7.299
7.325
81,828
+0.00(+0.00%)
Jun 29, 2016
7.273
7.334
7.259
7.325
77,432
+0.10(+1.33%)
Jun 28, 2016
7.229
7.251
7.163
7.229
70,732
+0.11(+1.55%)
Jun 27, 2016
7.233
7.233
7.101
7.119
53,561
-0.14(-1.94%)
Jun 24, 2016
7.180
7.277
7.071
7.260
47,646
-0.03(-0.42%)
Jun 23, 2016
7.308
7.308
7.261
7.290
143,156
+0.05(+0.76%)
Jun 22, 2016
7.255
7.277
7.235
7.235
182,794
-0.01(-0.15%)
Jun 21, 2016
7.207
7.251
7.202
7.246
90,411
+0.02(+0.24%)
Jun 20, 2016
7.224
7.246
7.222
7.229
80,850
+0.06(+0.79%)
Jun 17, 2016
7.141
7.202
7.141
7.172
27,898
-0.01(-0.12%)
Jun 16, 2016
7.145
7.180
7.110
7.180
120,659
+0.03(+0.38%)
Jun 15, 2016
7.142
7.185
7.128
7.153
68,646
+0.04(+0.55%)
Jun 14, 2016
7.198
7.198
7.101
7.114
91,650
-0.07(-0.92%)
Jun 13, 2016
7.172
7.211
7.145
7.180
77,846
-0.01(-0.10%)
Jun 10, 2016
7.198
7.198
7.167
7.187
34,050
-0.00(-0.02%)
Jun 09, 2016
7.198
7.206
7.169
7.189
102,751
-0.01(-0.10%)
Jun 08, 2016
7.220
7.233
7.180
7.196
58,075
-0.02(-0.27%)
Jun 07, 2016
7.225
7.225
7.194
7.215
63,902
+0.00(+0.02%)
Jun 06, 2016
7.189
7.233
7.189
7.214
43,572
+0.03(+0.35%)
Jun 03, 2016
7.167
7.189
7.156
7.189
26,167
+0.00(+0.06%)
Jun 02, 2016
7.169
7.189
7.158
7.185
37,459
+0.01(+0.18%)
Jun 01, 2016
7.128
7.185
7.128
7.172
66,799
+0.02(+0.31%)
May 31, 2016
7.167
7.172
7.139
7.150
43,397
-0.00(-0.06%)
May 27, 2016
7.128
7.154
7.154
7.154
21,833
+0.03(+0.37%)
May 26, 2016
7.163
7.163
7.099
7.128
90,140
-0.01(-0.12%)
May 25, 2016
7.136
7.141
7.114
7.136
67,650
+0.03(+0.43%)
May 24, 2016
7.092
7.106
7.053
7.106
69,378
+0.06(+0.87%)
May 23, 2016
7.040
7.048
7.018
7.044
85,003
+0.01(+0.12%)
May 20, 2016
7.031
7.092
7.026
7.035
51,225
+0.03(+0.44%)
May 19, 2016
7.084
7.084
6.974
7.004
62,590
-0.11(-1.61%)
May 18, 2016
7.128
7.163
7.088
7.119
116,012
-0.04(-0.55%)
May 17, 2016
7.172
7.189
7.128
7.158
52,631
+0.00(+0.06%)
May 16, 2016
7.154
7.176
7.143
7.154
24,414
+0.00(+0.06%)
May 13, 2016
7.141
7.167
7.122
7.150
52,133
-0.01(-0.17%)
May 12, 2016
7.176
7.176
7.119
7.162
25,455
-0.00(-0.01%)
May 11, 2016
7.123
7.202
7.092
7.163
46,827
+0.02(+0.25%)
May 10, 2016
7.099
7.149
7.078
7.145
29,927
+0.10(+1.37%)
May 09, 2016
7.101
7.110
7.006
7.048
45,992
-0.05(-0.68%)
May 06, 2016
7.062
7.101
7.062
7.097
16,941
+0.03(+0.37%)
May 05, 2016
7.229
7.229
7.070
7.070
21,032
-0.07(-0.92%)
May 04, 2016
7.119
7.154
7.088
7.136
105,935
+0.02(+0.31%)
May 03, 2016
7.145
7.145
7.045
7.114
114,470
-0.04(-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
.