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
)
16.84
+0.07 (+0.45%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Mar 28, 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 (%)
Oct 31, 2017
8.965
8.996
8.916
8.938
90,796
-0.01(-0.12%)
Oct 30, 2017
8.996
9.049
8.949
8.949
98,619
-0.03(-0.32%)
Oct 27, 2017
8.975
9.012
8.907
8.978
160,866
+0.03(+0.32%)
Oct 26, 2017
8.996
8.996
8.938
8.949
90,646
-0.04(-0.47%)
Oct 25, 2017
9.117
9.117
8.975
8.991
149,342
-0.13(-1.44%)
Oct 24, 2017
9.128
9.159
9.096
9.122
59,991
+0.01(+0.12%)
Oct 23, 2017
9.122
9.143
9.096
9.112
66,109
-0.02(-0.17%)
Oct 20, 2017
9.117
9.149
9.111
9.128
57,404
+0.03(+0.35%)
Oct 19, 2017
9.070
9.096
9.043
9.096
69,869
+0.03(+0.29%)
Oct 18, 2017
9.070
9.133
9.070
9.070
187,320
+0.01(+0.06%)
Oct 17, 2017
9.128
9.143
9.054
9.064
218,154
-0.06(-0.69%)
Oct 16, 2017
9.117
9.154
9.112
9.128
226,146
+0.00(+0.00%)
Oct 13, 2017
9.133
9.133
9.106
9.128
89,157
-0.02(-0.17%)
Oct 12, 2017
9.159
9.159
9.112
9.143
137,312
-0.02(-0.17%)
Oct 11, 2017
9.180
9.206
9.180
9.159
77,821
-0.04(-0.46%)
Oct 10, 2017
9.196
9.212
9.149
9.201
80,178
+0.00(+0.00%)
Oct 09, 2017
9.217
9.222
9.191
9.201
91,734
-0.02(-0.23%)
Oct 06, 2017
9.248
9.268
9.191
9.222
112,587
-0.05(-0.51%)
Oct 05, 2017
9.233
9.285
9.217
9.269
71,629
+0.00(+0.00%)
Oct 04, 2017
9.238
9.269
9.206
9.269
94,309
+0.07(+0.74%)
Oct 03, 2017
9.222
9.227
9.199
9.201
52,124
-0.04(-0.46%)
Oct 02, 2017
9.233
9.243
9.149
9.243
73,580
+0.05(+0.54%)
Sep 29, 2017
9.147
9.194
9.115
9.194
116,449
+0.08(+0.85%)
Sep 28, 2017
9.019
9.116
8.978
9.116
212,032
+0.11(+1.20%)
Sep 27, 2017
9.014
9.019
8.967
9.008
101,038
+0.02(+0.17%)
Sep 26, 2017
8.972
9.003
8.942
8.993
71,861
+0.03(+0.34%)
Sep 25, 2017
8.962
8.972
8.921
8.962
133,705
-0.01(-0.11%)
Sep 22, 2017
8.936
8.972
8.921
8.972
104,822
+0.05(+0.58%)
Sep 21, 2017
8.957
8.957
8.890
8.921
71,007
-0.04(-0.40%)
Sep 20, 2017
8.921
8.957
8.921
8.957
28,842
+0.05(+0.52%)
Sep 19, 2017
8.880
8.947
8.875
8.911
138,309
+0.04(+0.41%)
Sep 18, 2017
8.890
8.905
8.849
8.875
167,285
-0.02(-0.17%)
Sep 15, 2017
8.875
8.900
8.865
8.890
44,348
+0.00(+0.00%)
Sep 14, 2017
8.844
8.895
8.824
8.890
54,372
+0.02(+0.23%)
Sep 13, 2017
8.839
8.869
8.818
8.869
99,975
+0.05(+0.52%)
Sep 12, 2017
8.839
8.869
8.823
8.823
495,643
-0.04(-0.46%)
Sep 11, 2017
8.828
8.875
8.827
8.864
82,697
+0.03(+0.29%)
Sep 08, 2017
8.823
8.849
8.787
8.839
59,481
+0.01(+0.06%)
Sep 07, 2017
8.844
8.849
8.821
8.833
48,643
+0.01(+0.06%)
Sep 06, 2017
8.844
8.869
8.813
8.828
383,907
-0.02(-0.27%)
Sep 05, 2017
8.926
8.930
8.834
8.852
38,534
-0.08(-0.94%)
Sep 01, 2017
8.828
8.957
8.828
8.936
48,635
+0.11(+1.22%)
Aug 31, 2017
8.905
9.060
8.815
8.828
142,915
-0.08(-0.87%)
Aug 30, 2017
8.921
8.947
8.885
8.905
77,221
-0.02(-0.17%)
Aug 29, 2017
8.900
8.952
8.869
8.921
70,723
-0.02(-0.17%)
Aug 28, 2017
8.967
8.978
8.931
8.936
51,909
-0.02(-0.23%)
Aug 25, 2017
8.978
8.979
8.957
8.957
67,848
-0.02(-0.17%)
Aug 24, 2017
8.983
8.986
8.962
8.972
40,715
-0.01(-0.11%)
Aug 23, 2017
8.911
8.993
8.911
8.983
137,977
+0.04(+0.40%)
Aug 22, 2017
8.905
8.957
8.905
8.947
171,897
+0.07(+0.75%)
Aug 21, 2017
8.921
8.921
8.869
8.880
79,498
-0.06(-0.63%)
Aug 18, 2017
8.998
8.998
8.895
8.936
166,532
-0.07(-0.74%)
Aug 17, 2017
9.116
9.122
8.988
9.003
128,730
-0.11(-1.19%)
Aug 16, 2017
9.168
9.189
9.111
9.111
65,054
-0.07(-0.73%)
Aug 15, 2017
9.194
9.194
9.155
9.178
78,088
-0.00(-0.00%)
Aug 14, 2017
9.091
9.204
9.091
9.178
51,623
+0.10(+1.08%)
Aug 11, 2017
9.116
9.116
9.034
9.080
98,833
-0.06(-0.62%)
Aug 10, 2017
9.225
9.232
9.137
9.137
108,325
-0.10(-1.06%)
Aug 09, 2017
9.240
9.269
9.214
9.235
102,703
-0.01(-0.06%)
Aug 08, 2017
9.245
9.312
9.240
9.240
73,256
-0.04(-0.39%)
Aug 07, 2017
9.240
9.291
9.230
9.276
128,922
+0.03(+0.28%)
Aug 04, 2017
9.261
9.264
9.220
9.250
76,866
-0.02(-0.17%)
Aug 03, 2017
9.307
9.307
9.266
9.266
87,933
-0.06(-0.61%)
Aug 02, 2017
9.312
9.343
9.292
9.322
66,026
+0.01(+0.06%)
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
.