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
)
16.44
+0.08 (+0.49%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Apr 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 29, 2018
8.945
8.983
8.945
8.940
36,461
+0.01(+0.06%)
Jun 28, 2018
8.951
8.954
8.897
8.935
72,786
-0.03(-0.30%)
Jun 27, 2018
8.999
9.031
8.956
8.961
125,245
-0.03(-0.36%)
Jun 26, 2018
8.999
9.004
8.972
8.994
56,531
+0.04(+0.42%)
Jun 25, 2018
9.010
9.018
8.956
8.956
288,977
-0.03(-0.36%)
Jun 22, 2018
9.069
9.085
8.988
8.988
55,331
-0.05(-0.54%)
Jun 21, 2018
9.064
9.078
9.037
9.037
124,830
-0.04(-0.41%)
Jun 20, 2018
9.101
9.101
9.069
9.074
380,831
+0.01(+0.06%)
Jun 19, 2018
9.053
9.096
9.053
9.069
38,188
-0.00(-0.02%)
Jun 18, 2018
9.053
9.101
9.053
9.071
59,930
+0.00(+0.02%)
Jun 15, 2018
9.090
9.090
9.069
49,454
-0.02(-0.24%)
Jun 14, 2018
9.026
9.090
9.026
9.090
65,341
+0.06(+0.65%)
Jun 13, 2018
9.004
9.031
8.988
9.031
62,761
+0.02(+0.18%)
Jun 12, 2018
9.053
9.085
8.994
9.015
83,310
-0.06(-0.68%)
Jun 11, 2018
9.096
9.106
9.069
9.077
87,710
-0.03(-0.32%)
Jun 08, 2018
9.053
9.106
9.042
9.106
55,874
+0.02(+0.18%)
Jun 07, 2018
9.050
9.090
9.050
9.090
63,304
+0.02(+0.24%)
Jun 06, 2018
9.069
9.069
836,474
+0.05(+0.60%)
Jun 05, 2018
9.010
9.036
8.983
9.015
104,084
-0.04(-0.42%)
Jun 04, 2018
9.026
9.053
8.988
9.053
42,893
+0.03(+0.36%)
Jun 01, 2018
8.972
9.031
8.972
9.021
55,118
+0.02(+0.24%)
May 31, 2018
8.978
9.015
8.961
8.999
39,361
-0.01(-0.06%)
May 30, 2018
8.980
9.015
8.978
9.004
41,618
+0.03(+0.33%)
May 29, 2018
8.994
8.994
8.946
8.975
71,963
-0.02(-0.27%)
May 25, 2018
8.999
8.999
8.999
0
+0.02(+0.21%)
May 24, 2018
8.988
8.999
8.945
8.981
47,504
-0.01(-0.15%)
May 23, 2018
8.945
8.999
8.935
8.994
83,131
+0.01(+0.12%)
May 22, 2018
8.956
8.983
8.929
8.983
78,532
+0.02(+0.18%)
May 21, 2018
8.956
8.972
8.945
8.967
80,209
+0.01(+0.12%)
May 18, 2018
8.892
8.956
8.892
8.956
41,544
+0.06(+0.66%)
May 17, 2018
8.870
8.945
8.870
8.897
42,668
+0.00(+0.00%)
May 16, 2018
8.892
8.929
8.873
8.897
133,593
+0.03(+0.30%)
May 15, 2018
8.897
8.902
8.843
8.870
44,641
-0.03(-0.36%)
May 14, 2018
8.918
8.918
8.886
8.902
132,469
+0.02(+0.24%)
May 11, 2018
8.865
8.892
8.865
8.881
55,064
+0.02(+0.18%)
May 10, 2018
8.838
8.870
8.822
8.865
85,223
+0.05(+0.61%)
May 09, 2018
8.806
8.822
8.770
8.811
76,911
+0.01(+0.06%)
May 08, 2018
8.773
8.811
8.768
8.806
55,813
+0.03(+0.31%)
May 07, 2018
8.714
8.779
8.704
8.779
159,000
+0.08(+0.93%)
May 04, 2018
8.601
8.709
8.601
8.698
86,171
+0.05(+0.62%)
May 03, 2018
8.607
8.650
8.591
8.644
57,326
+0.02(+0.25%)
May 02, 2018
8.617
8.655
8.591
8.623
110,967
+0.01(+0.12%)
May 01, 2018
8.639
8.655
8.596
8.612
78,031
-0.03(-0.37%)
Apr 30, 2018
8.639
8.671
8.639
8.644
51,334
+0.02(+0.19%)
Apr 27, 2018
8.569
8.661
8.569
8.628
71,446
+0.05(+0.56%)
Apr 26, 2018
8.575
8.585
8.537
8.580
79,671
+0.02(+0.25%)
Apr 25, 2018
8.570
8.594
8.553
8.558
32,805
-0.02(-0.26%)
Apr 24, 2018
8.601
8.610
8.579
8.581
32,260
+0.00(+0.01%)
Apr 23, 2018
8.623
8.623
8.580
8.580
61,506
-0.02(-0.25%)
Apr 20, 2018
8.596
8.618
8.580
8.601
54,943
-0.03(-0.37%)
Apr 19, 2018
8.634
8.651
8.607
8.634
115,799
-0.01(-0.09%)
Apr 18, 2018
8.650
8.666
8.634
8.641
97,685
+0.01(+0.15%)
Apr 17, 2018
8.639
8.650
8.620
8.628
131,905
+0.05(+0.56%)
Apr 16, 2018
8.596
8.612
8.578
8.580
167,497
+0.00(+0.00%)
Apr 13, 2018
8.607
8.608
8.560
8.580
66,504
-0.03(-0.31%)
Apr 12, 2018
8.623
8.644
8.596
8.607
77,290
-0.01(-0.06%)
Apr 11, 2018
8.596
8.628
8.591
8.612
106,470
+0.02(+0.25%)
Apr 10, 2018
8.634
8.634
8.585
8.591
86,818
-0.02(-0.25%)
Apr 09, 2018
8.623
8.655
8.607
8.612
99,179
-0.01(-0.06%)
Apr 06, 2018
8.634
8.671
8.596
8.618
72,687
-0.06(-0.68%)
Apr 05, 2018
8.639
8.682
8.623
8.677
45,332
+0.07(+0.81%)
Apr 04, 2018
8.516
8.634
8.516
8.607
101,137
+0.07(+0.82%)
Apr 03, 2018
8.532
8.564
8.524
8.537
64,386
+0.03(+0.32%)
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
.