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
)
16.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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, 2018
8.637
8.785
8.637
8.741
59,789
+0.17(+1.98%)
Oct 30, 2018
8.555
8.610
8.495
8.572
201,704
+0.05(+0.64%)
Oct 29, 2018
8.550
8.627
8.501
8.517
691,101
+0.03(+0.39%)
Oct 26, 2018
8.501
8.528
8.446
8.484
150,366
-0.04(-0.45%)
Oct 25, 2018
8.512
8.583
8.512
8.523
166,884
+0.02(+0.19%)
Oct 24, 2018
8.605
8.610
8.504
8.506
71,528
-0.10(-1.14%)
Oct 23, 2018
8.621
8.626
8.539
8.605
166,771
-0.07(-0.76%)
Oct 22, 2018
8.752
8.757
8.670
8.670
62,802
-0.07(-0.75%)
Oct 19, 2018
8.752
8.785
8.719
8.736
52,317
-0.01(-0.12%)
Oct 18, 2018
8.807
8.823
8.741
8.747
109,575
-0.08(-0.87%)
Oct 17, 2018
8.851
8.851
8.779
8.823
81,175
-0.01(-0.12%)
Oct 16, 2018
8.812
8.836
8.752
8.834
85,789
+0.05(+0.56%)
Oct 15, 2018
8.752
8.801
8.747
8.785
169,714
+0.03(+0.37%)
Oct 12, 2018
8.829
8.851
8.725
8.752
487,684
+0.00(+0.00%)
Oct 11, 2018
8.829
8.883
8.736
8.752
165,673
-0.10(-1.11%)
Oct 10, 2018
8.965
8.965
8.834
8.851
180,135
-0.11(-1.28%)
Oct 09, 2018
8.867
8.965
8.856
8.965
56,689
+0.08(+0.92%)
Oct 08, 2018
8.960
8.965
8.861
8.883
154,769
-0.10(-1.16%)
Oct 05, 2018
8.998
9.020
8.960
8.987
120,000
-0.02(-0.18%)
Oct 04, 2018
9.113
9.113
8.987
9.004
289,623
-0.12(-1.32%)
Oct 03, 2018
9.135
9.148
9.097
9.124
127,789
+0.03(+0.30%)
Oct 02, 2018
9.124
9.137
9.086
9.097
167,049
-0.04(-0.42%)
Oct 01, 2018
9.211
9.211
9.102
9.135
83,445
+0.01(+0.11%)
Sep 28, 2018
9.162
9.189
9.125
9.125
131,961
-0.03(-0.35%)
Sep 27, 2018
9.178
9.194
9.157
9.157
86,843
-0.02(-0.17%)
Sep 26, 2018
9.168
9.205
9.168
9.173
44,017
+0.01(+0.06%)
Sep 25, 2018
9.194
9.210
9.168
9.168
98,510
-0.02(-0.23%)
Sep 24, 2018
9.221
9.221
9.189
9.189
60,616
-0.03(-0.35%)
Sep 21, 2018
9.205
9.232
9.205
9.221
68,882
+0.01(+0.12%)
Sep 20, 2018
9.178
9.221
9.164
9.210
49,142
+0.05(+0.52%)
Sep 19, 2018
9.200
9.221
9.162
9.162
50,272
-0.04(-0.41%)
Sep 18, 2018
9.184
9.210
9.168
9.200
220,944
+0.01(+0.12%)
Sep 17, 2018
9.189
9.216
9.184
9.189
81,340
+0.01(+0.06%)
Sep 14, 2018
9.216
9.237
9.173
9.184
82,733
-0.02(-0.26%)
Sep 13, 2018
9.184
9.232
9.173
9.208
94,540
+0.05(+0.50%)
Sep 12, 2018
9.162
9.169
9.125
9.162
124,107
-0.01(-0.12%)
Sep 11, 2018
9.162
9.173
9.154
9.173
101,936
+0.00(+0.00%)
Sep 10, 2018
9.162
9.189
9.162
9.173
129,017
+0.01(+0.12%)
Sep 07, 2018
9.200
9.216
9.162
9.162
51,100
-0.09(-0.92%)
Sep 06, 2018
9.210
9.253
9.205
9.248
917,147
+0.02(+0.17%)
Sep 05, 2018
9.242
9.253
9.195
9.232
241,049
-0.03(-0.28%)
Sep 04, 2018
9.264
9.291
9.242
9.258
77,612
-0.01(-0.06%)
Aug 31, 2018
9.264
9.264
9.264
0
-0.03(-0.34%)
Aug 30, 2018
9.242
9.296
9.242
9.296
99,757
+0.03(+0.29%)
Aug 29, 2018
9.216
9.275
9.189
9.269
468,729
+0.08(+0.87%)
Aug 28, 2018
9.221
9.242
9.189
9.189
55,803
-0.05(-0.58%)
Aug 27, 2018
9.189
9.242
9.189
9.242
42,948
+0.04(+0.41%)
Aug 24, 2018
9.184
9.237
9.168
9.205
108,189
+0.00(+0.00%)
Aug 23, 2018
9.210
9.216
9.178
9.205
145,711
+0.00(+0.00%)
Aug 22, 2018
9.216
9.232
9.205
9.205
88,487
-0.02(-0.23%)
Aug 21, 2018
9.178
9.226
9.178
9.226
263,752
+0.05(+0.58%)
Aug 20, 2018
9.184
9.184
9.141
9.173
72,288
+0.01(+0.12%)
Aug 17, 2018
9.189
9.189
9.141
9.162
49,976
-0.03(-0.29%)
Aug 16, 2018
9.178
9.205
9.157
9.189
68,552
+0.05(+0.52%)
Aug 15, 2018
9.141
9.161
9.114
9.142
120,171
-0.02(-0.22%)
Aug 14, 2018
9.146
9.162
9.141
9.162
107,463
+0.02(+0.23%)
Aug 13, 2018
9.173
9.173
9.141
9.141
94,892
-0.01(-0.06%)
Aug 10, 2018
9.189
9.200
9.146
9.146
75,620
-0.09(-0.98%)
Aug 09, 2018
9.237
9.242
9.200
9.237
76,575
+0.00(+0.00%)
Aug 08, 2018
9.248
9.280
9.205
9.237
98,832
-0.01(-0.12%)
Aug 07, 2018
9.226
9.258
9.218
9.248
103,557
+0.04(+0.41%)
Aug 06, 2018
9.216
9.233
9.205
9.210
197,809
+0.01(+0.06%)
Aug 03, 2018
9.184
9.210
9.173
9.205
96,958
+0.06(+0.64%)
Aug 02, 2018
9.136
9.189
9.124
9.146
383,824
-0.01(-0.12%)
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
.