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
)
17.05
+0.07 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2019
9.588
9.602
9.490
9.501
67,892
-0.04(-0.42%)
Feb 27, 2019
9.605
9.618
9.513
9.542
476,773
-0.06(-0.60%)
Feb 26, 2019
9.599
9.646
9.559
9.599
180,144
-0.04(-0.42%)
Feb 25, 2019
9.703
9.709
9.569
9.640
265,615
-0.02(-0.24%)
Feb 22, 2019
9.565
9.663
9.530
9.663
102,322
+0.14(+1.46%)
Feb 21, 2019
9.484
9.524
9.484
9.524
83,606
+0.04(+0.43%)
Feb 20, 2019
9.420
9.484
9.397
9.484
118,048
+0.08(+0.86%)
Feb 19, 2019
9.357
9.403
9.357
9.403
67,579
+0.06(+0.62%)
Feb 15, 2019
9.357
9.368
9.340
9.345
63,194
+0.02(+0.19%)
Feb 14, 2019
9.299
9.334
9.299
9.328
82,941
+0.01(+0.12%)
Feb 13, 2019
9.276
9.357
9.276
9.316
108,011
+0.03(+0.37%)
Feb 12, 2019
9.253
9.316
9.253
9.282
101,164
+0.06(+0.63%)
Feb 11, 2019
9.207
9.282
9.207
9.224
49,699
+0.03(+0.38%)
Feb 08, 2019
9.195
9.207
9.155
9.189
109,940
-0.02(-0.19%)
Feb 07, 2019
9.305
9.322
9.155
9.207
141,564
-0.12(-1.24%)
Feb 06, 2019
9.357
9.357
9.305
9.322
62,870
-0.02(-0.25%)
Feb 05, 2019
9.288
9.357
9.276
9.345
171,974
+0.06(+0.62%)
Feb 04, 2019
9.189
9.293
9.172
9.288
87,595
+0.08(+0.88%)
Feb 01, 2019
9.218
9.241
9.161
9.207
172,095
-0.01(-0.06%)
Jan 31, 2019
9.143
9.213
9.143
9.213
72,861
+0.04(+0.44%)
Jan 30, 2019
9.074
9.185
9.057
9.172
123,017
+0.10(+1.15%)
Jan 29, 2019
9.097
9.126
9.057
9.068
96,555
-0.02(-0.19%)
Jan 28, 2019
9.051
9.091
9.044
9.085
86,364
-0.02(-0.19%)
Jan 25, 2019
9.062
9.103
9.028
9.103
114,268
+0.09(+0.96%)
Jan 24, 2019
8.958
9.029
8.958
9.016
300,273
+0.06(+0.71%)
Jan 23, 2019
8.976
8.976
8.883
8.953
141,932
+0.01(+0.13%)
Jan 22, 2019
8.970
9.016
8.921
8.941
123,906
-0.06(-0.71%)
Jan 18, 2019
9.010
9.031
8.979
9.005
98,513
+0.04(+0.45%)
Jan 17, 2019
8.976
8.993
8.929
8.964
101,910
-0.02(-0.19%)
Jan 16, 2019
8.935
8.981
8.924
8.981
217,905
+0.06(+0.71%)
Jan 15, 2019
8.860
8.919
8.860
8.918
66,332
+0.02(+0.26%)
Jan 14, 2019
8.872
8.941
8.860
8.895
164,571
-0.01(-0.13%)
Jan 11, 2019
8.854
8.912
8.837
8.906
180,925
+0.03(+0.39%)
Jan 10, 2019
8.808
8.920
8.808
8.872
95,012
+0.03(+0.39%)
Jan 09, 2019
8.872
8.872
8.758
8.837
183,079
-0.03(-0.39%)
Jan 08, 2019
8.802
8.872
8.750
8.872
167,789
+0.11(+1.25%)
Jan 07, 2019
8.554
8.820
8.554
8.762
470,180
+0.20(+2.36%)
Jan 04, 2019
8.387
8.566
8.387
8.560
271,647
+0.23(+2.79%)
Jan 03, 2019
8.340
8.433
8.323
8.328
303,506
-0.02(-0.29%)
Jan 02, 2019
8.127
8.433
8.111
8.352
565,910
+0.24(+2.99%)
Dec 31, 2018
8.375
8.427
8.109
8.109
410,674
-0.21(-2.57%)
Dec 28, 2018
8.300
8.410
8.300
8.323
493,432
+0.08(+0.91%)
Dec 27, 2018
8.080
8.265
8.080
8.248
339,808
+0.02(+0.26%)
Dec 26, 2018
8.019
8.227
7.984
8.227
356,853
+0.22(+2.81%)
Dec 24, 2018
7.952
8.025
7.778
8.002
340,660
+0.00(+0.00%)
Dec 21, 2018
7.974
8.187
7.968
8.002
192,144
+0.05(+0.64%)
Dec 20, 2018
8.238
8.255
7.941
7.952
630,977
-0.31(-3.74%)
Dec 19, 2018
8.311
8.418
8.249
8.260
547,384
-0.03(-0.34%)
Dec 18, 2018
8.328
8.426
8.243
8.289
383,365
+0.05(+0.61%)
Dec 17, 2018
8.603
8.610
8.227
8.238
350,027
-0.38(-4.46%)
Dec 14, 2018
8.704
8.724
8.609
8.623
140,858
-0.12(-1.32%)
Dec 13, 2018
8.816
8.850
8.721
8.738
78,836
-0.04(-0.45%)
Dec 12, 2018
8.822
8.845
8.770
8.777
62,043
+0.00(+0.00%)
Dec 11, 2018
8.828
8.836
8.749
8.777
177,891
+0.01(+0.06%)
Dec 10, 2018
8.845
8.893
8.721
8.771
191,856
-0.08(-0.95%)
Dec 07, 2018
8.884
8.929
8.850
8.856
302,908
-0.04(-0.50%)
Dec 06, 2018
8.895
8.985
8.732
8.900
165,360
-0.08(-0.94%)
Dec 04, 2018
9.041
9.086
8.985
8.985
75,148
-0.13(-1.48%)
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
.