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
)
16.50
-0.05 (-0.33%)
Streaming Delayed Price
Updated: 9:46 AM 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 (%)
Sep 30, 2016
8.162
8.162
8.022
8.022
82,658
+0.01(+0.11%)
Sep 29, 2016
8.031
8.054
7.997
8.013
165,659
-0.00(-0.00%)
Sep 28, 2016
7.992
8.040
7.959
8.013
44,898
+0.02(+0.28%)
Sep 27, 2016
7.968
8.004
7.968
7.991
100,152
+0.02(+0.23%)
Sep 26, 2016
8.013
8.019
7.973
7.973
63,073
-0.03(-0.37%)
Sep 23, 2016
7.977
8.022
7.968
8.002
35,554
+0.00(+0.03%)
Sep 22, 2016
8.045
8.045
7.978
8.000
141,072
+0.03(+0.34%)
Sep 21, 2016
8.018
8.018
7.941
7.973
22,148
+0.01(+0.17%)
Sep 20, 2016
7.991
7.999
7.959
7.959
38,213
+0.04(+0.51%)
Sep 19, 2016
7.941
8.000
7.919
7.919
64,675
+0.04(+0.46%)
Sep 16, 2016
7.910
7.932
7.845
7.882
47,583
-0.02(-0.29%)
Sep 15, 2016
7.840
7.915
7.833
7.905
39,850
+0.08(+0.98%)
Sep 14, 2016
7.862
7.867
7.819
7.828
66,394
-0.01(-0.11%)
Sep 13, 2016
7.928
7.928
7.837
7.837
52,475
-0.10(-1.25%)
Sep 12, 2016
7.932
7.950
7.834
7.937
108,998
-0.05(-0.56%)
Sep 09, 2016
8.103
8.103
7.973
7.982
161,146
-0.15(-1.83%)
Sep 08, 2016
8.135
8.135
8.117
8.130
36,431
-0.01(-0.17%)
Sep 07, 2016
8.153
8.153
8.096
8.144
61,606
+0.00(+0.00%)
Sep 06, 2016
8.162
8.162
8.121
8.144
55,227
+0.00(+0.00%)
Sep 02, 2016
8.126
8.144
8.144
8.144
85,647
+0.04(+0.50%)
Sep 01, 2016
8.130
8.148
8.054
8.103
138,416
-0.02(-0.22%)
Aug 31, 2016
8.184
8.184
8.081
8.121
49,278
-0.04(-0.44%)
Aug 30, 2016
8.108
8.157
8.083
8.157
102,854
+0.06(+0.72%)
Aug 29, 2016
8.045
8.099
8.031
8.099
135,502
+0.08(+0.96%)
Aug 26, 2016
8.009
8.030
7.990
8.022
94,791
+0.04(+0.51%)
Aug 25, 2016
8.004
8.027
7.977
7.982
92,812
-0.03(-0.34%)
Aug 24, 2016
8.013
8.022
7.986
8.009
113,183
+0.01(+0.11%)
Aug 23, 2016
8.018
8.018
8.000
8.000
118,750
+0.02(+0.23%)
Aug 22, 2016
7.973
7.995
7.955
7.982
76,359
+0.03(+0.34%)
Aug 19, 2016
7.923
7.959
7.923
7.955
41,683
-0.00(-0.06%)
Aug 18, 2016
7.896
7.959
7.896
7.959
34,165
+0.06(+0.80%)
Aug 17, 2016
7.864
7.903
7.864
7.896
50,785
+0.01(+0.11%)
Aug 16, 2016
7.887
7.894
7.869
7.887
221,833
+0.00(+0.00%)
Aug 15, 2016
7.882
7.887
7.873
7.887
56,929
+0.01(+0.17%)
Aug 12, 2016
7.887
7.887
7.846
7.873
296,030
+0.02(+0.29%)
Aug 11, 2016
7.837
7.851
7.824
7.851
72,443
+0.01(+0.11%)
Aug 10, 2016
7.828
7.851
7.815
7.842
93,389
+0.00(+0.06%)
Aug 09, 2016
7.801
7.842
7.792
7.837
115,981
+0.05(+0.60%)
Aug 08, 2016
7.797
7.833
7.791
7.791
78,054
-0.00(-0.02%)
Aug 05, 2016
7.788
7.806
7.788
7.792
39,082
-0.00(-0.06%)
Aug 04, 2016
7.788
7.797
7.760
7.797
39,133
+0.02(+0.29%)
Aug 03, 2016
7.720
7.774
7.711
7.774
86,692
+0.08(+0.99%)
Aug 02, 2016
7.756
7.756
7.698
7.698
61,996
-0.04(-0.52%)
Aug 01, 2016
7.752
7.769
7.728
7.738
25,359
+0.01(+0.11%)
Jul 29, 2016
7.729
7.743
7.729
7.729
31,305
+0.01(+0.08%)
Jul 28, 2016
7.747
7.747
7.720
7.723
30,493
-0.01(-0.08%)
Jul 27, 2016
7.779
7.779
7.707
7.729
122,704
-0.01(-0.17%)
Jul 26, 2016
7.747
7.747
7.698
7.743
372,039
+0.00(+0.06%)
Jul 25, 2016
7.720
7.743
7.679
7.738
56,385
+0.06(+0.76%)
Jul 22, 2016
7.689
7.707
7.653
7.680
50,015
+0.03(+0.41%)
Jul 21, 2016
7.684
7.684
7.621
7.648
49,873
-0.01(-0.12%)
Jul 20, 2016
7.644
7.657
7.617
7.657
111,874
+0.03(+0.35%)
Jul 19, 2016
7.603
7.630
7.603
7.630
38,224
+0.03(+0.36%)
Jul 18, 2016
7.571
7.617
7.549
7.603
36,444
+0.05(+0.72%)
Jul 15, 2016
7.486
7.549
7.486
7.549
96,417
+0.06(+0.84%)
Jul 14, 2016
7.504
7.504
7.481
7.486
53,403
+0.00(+0.00%)
Jul 13, 2016
7.504
7.508
7.476
7.486
76,659
-0.03(-0.36%)
Jul 12, 2016
7.477
7.522
7.477
7.513
77,502
+0.05(+0.60%)
Jul 11, 2016
7.445
7.468
7.414
7.468
48,588
+0.05(+0.73%)
Jul 08, 2016
7.468
7.409
7.409
7.414
52,568
+0.00(+0.06%)
Jul 07, 2016
7.387
7.414
7.375
7.409
36,122
+0.02(+0.24%)
Jul 06, 2016
7.346
7.396
7.342
7.391
65,085
+0.03(+0.37%)
Jul 05, 2016
7.459
7.459
7.342
7.364
343,668
-0.06(-0.85%)
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
.