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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019
10.03
10.03
9.947
9.959
79,893
-0.08(-0.79%)
Jul 30, 2019
9.923
10.04
9.921
10.04
50,415
+0.10(+0.98%)
Jul 29, 2019
9.989
9.989
9.929
9.941
60,375
-0.04(-0.36%)
Jul 26, 2019
9.935
9.989
9.935
9.977
60,673
+0.04(+0.43%)
Jul 25, 2019
9.947
9.971
9.929
9.935
57,851
-0.02(-0.24%)
Jul 24, 2019
9.892
9.965
9.892
9.959
78,452
+0.07(+0.67%)
Jul 23, 2019
9.856
9.911
9.856
9.892
80,099
+0.02(+0.18%)
Jul 22, 2019
9.911
9.935
9.797
9.874
83,605
-0.02(-0.18%)
Jul 19, 2019
9.911
9.929
9.892
9.892
77,325
-0.02(-0.18%)
Jul 18, 2019
9.911
9.923
9.892
9.911
129,071
+0.01(+0.12%)
Jul 17, 2019
9.959
9.983
9.892
9.898
118,138
-0.05(-0.55%)
Jul 16, 2019
9.965
10.01
9.953
9.953
95,094
-0.02(-0.18%)
Jul 15, 2019
9.965
9.983
9.947
9.971
126,542
+0.01(+0.12%)
Jul 12, 2019
9.935
9.983
9.929
9.959
93,978
+0.02(+0.18%)
Jul 11, 2019
9.965
9.983
9.941
9.941
125,746
-0.02(-0.18%)
Jul 10, 2019
9.917
9.977
9.911
9.959
125,454
+0.04(+0.43%)
Jul 09, 2019
9.898
9.935
9.890
9.917
202,715
-0.01(-0.12%)
Jul 08, 2019
9.971
9.971
9.886
9.929
200,303
-0.02(-0.15%)
Jul 05, 2019
9.941
9.953
9.911
9.944
113,268
-0.00(-0.01%)
Jul 03, 2019
9.917
9.949
9.905
9.945
61,992
+0.05(+0.47%)
Jul 02, 2019
9.850
9.935
9.850
9.898
103,583
+0.04(+0.40%)
Jul 01, 2019
10.01
10.01
9.844
9.859
89,252
+0.01(+0.13%)
Jun 28, 2019
9.763
9.858
9.763
9.846
212,513
+0.09(+0.88%)
Jun 27, 2019
9.757
9.805
9.734
9.760
168,047
+0.03(+0.27%)
Jun 26, 2019
9.787
9.793
9.734
9.734
100,326
-0.02(-0.24%)
Jun 25, 2019
9.840
9.852
9.757
9.757
60,128
-0.08(-0.78%)
Jun 24, 2019
9.864
9.894
9.834
9.834
104,077
-0.02(-0.18%)
Jun 21, 2019
9.882
9.882
9.834
9.852
70,387
+0.02(+0.18%)
Jun 20, 2019
9.953
9.953
9.787
9.834
80,994
-0.09(-0.90%)
Jun 19, 2019
9.905
9.947
9.876
9.923
56,902
+0.05(+0.54%)
Jun 18, 2019
9.840
9.905
9.840
9.870
103,285
+0.05(+0.48%)
Jun 17, 2019
9.834
9.834
9.793
9.823
57,527
-0.01(-0.06%)
Jun 14, 2019
9.823
9.834
9.794
9.828
35,278
+0.02(+0.24%)
Jun 13, 2019
9.778
9.828
9.778
9.805
62,852
+0.04(+0.42%)
Jun 12, 2019
9.746
9.775
9.722
9.763
68,147
+0.01(+0.12%)
Jun 11, 2019
9.781
9.811
9.726
9.751
70,169
-0.01(-0.06%)
Jun 10, 2019
9.734
9.763
9.698
9.757
60,720
+0.07(+0.67%)
Jun 07, 2019
9.657
9.692
9.644
9.692
63,804
+0.05(+0.49%)
Jun 06, 2019
9.633
9.678
9.611
9.645
39,896
+0.04(+0.37%)
Jun 05, 2019
9.627
9.651
9.592
9.609
65,843
-0.02(-0.18%)
Jun 04, 2019
9.568
9.639
9.530
9.627
67,962
+0.11(+1.12%)
Jun 03, 2019
9.491
9.567
9.479
9.520
38,373
+0.04(+0.37%)
May 31, 2019
9.621
9.627
9.485
9.485
112,417
-0.15(-1.60%)
May 30, 2019
9.674
9.722
9.627
9.639
79,926
-0.02(-0.21%)
May 29, 2019
9.704
9.710
9.639
9.660
87,587
-0.05(-0.52%)
May 28, 2019
9.746
9.763
9.704
9.710
80,825
-0.03(-0.30%)
May 24, 2019
9.740
9.799
9.716
9.740
114,780
+0.01(+0.12%)
May 23, 2019
9.746
9.769
9.710
9.728
40,090
-0.05(-0.55%)
May 22, 2019
9.793
9.799
9.757
9.781
44,543
-0.01(-0.12%)
May 21, 2019
9.781
9.822
9.775
9.793
60,189
+0.01(+0.12%)
May 20, 2019
9.746
9.793
9.746
9.781
61,352
+0.04(+0.36%)
May 17, 2019
9.722
9.787
9.704
9.746
38,654
+0.01(+0.06%)
May 16, 2019
9.704
9.741
9.704
9.740
80,167
+0.07(+0.74%)
May 15, 2019
9.698
9.722
9.639
9.669
56,597
-0.05(-0.49%)
May 14, 2019
9.692
9.740
9.674
9.716
42,262
+0.07(+0.74%)
May 13, 2019
9.716
9.716
9.597
9.645
632,818
-0.13(-1.28%)
May 10, 2019
9.793
9.810
9.757
9.770
37,978
+0.01(+0.13%)
May 09, 2019
9.787
9.799
9.704
9.757
89,598
-0.05(-0.54%)
May 08, 2019
9.799
9.864
9.781
9.811
87,282
+0.01(+0.12%)
May 07, 2019
9.817
9.888
9.781
9.799
82,583
-0.06(-0.60%)
May 06, 2019
9.781
9.882
9.746
9.858
66,561
+0.01(+0.12%)
May 03, 2019
9.787
9.858
9.770
9.846
502,672
+0.08(+0.79%)
May 02, 2019
9.746
9.775
9.746
9.769
77,382
+0.02(+0.24%)
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
.