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
)
16.70
+0.05 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2020
9.780
9.815
9.626
9.626
1,098,118
-0.15(-1.58%)
Nov 27, 2020
9.815
9.822
9.766
9.780
148,631
-0.01(-0.07%)
Nov 25, 2020
9.640
9.815
9.619
9.787
547,455
+0.09(+0.98%)
Nov 24, 2020
9.766
9.766
9.565
9.692
563,715
+0.13(+1.36%)
Nov 23, 2020
9.359
9.562
9.359
9.562
225,981
+0.21(+2.25%)
Nov 20, 2020
9.394
9.394
9.310
9.352
376,714
-0.04(-0.37%)
Nov 19, 2020
9.352
9.394
9.274
9.387
210,977
+0.18(+1.90%)
Nov 18, 2020
9.324
9.394
9.212
9.212
304,120
-0.04(-0.38%)
Nov 17, 2020
9.205
9.268
9.173
9.247
431,314
+0.02(+0.23%)
Nov 16, 2020
9.128
9.296
9.128
9.226
424,089
+0.20(+2.25%)
Nov 13, 2020
8.969
9.058
8.969
9.023
114,540
+0.14(+1.58%)
Nov 12, 2020
9.023
9.023
8.847
8.882
343,950
-0.14(-1.55%)
Nov 11, 2020
9.065
9.079
8.953
9.023
552,956
+0.06(+0.63%)
Nov 10, 2020
8.700
8.998
8.700
8.967
349,587
+0.27(+3.06%)
Nov 09, 2020
8.868
8.939
8.602
8.700
880,132
+0.20(+2.39%)
Nov 06, 2020
8.525
8.525
8.441
8.497
93,572
-0.04(-0.41%)
Nov 05, 2020
8.280
8.532
8.267
8.532
164,985
+0.30(+3.66%)
Nov 04, 2020
8.160
8.322
8.041
8.230
88,933
+0.04(+0.43%)
Nov 03, 2020
8.125
8.209
8.125
8.195
84,778
+0.12(+1.48%)
Nov 02, 2020
7.992
8.125
7.992
8.076
82,597
+0.19(+2.47%)
Oct 30, 2020
7.936
7.950
7.817
7.881
407,810
-0.05(-0.60%)
Oct 29, 2020
7.908
7.964
7.831
7.929
156,882
+0.02(+0.27%)
Oct 28, 2020
8.076
8.087
7.904
7.908
1,083,941
-0.25(-3.09%)
Oct 27, 2020
8.167
8.209
8.153
8.160
103,484
+0.03(+0.34%)
Oct 26, 2020
8.188
8.223
8.111
8.132
263,624
-0.14(-1.69%)
Oct 23, 2020
8.209
8.287
8.209
8.273
93,857
+0.06(+0.77%)
Oct 22, 2020
8.230
8.230
8.153
8.209
95,720
+0.02(+0.26%)
Oct 21, 2020
8.188
8.230
8.174
8.188
184,200
-0.02(-0.26%)
Oct 20, 2020
8.209
8.258
8.195
8.209
115,925
+0.02(+0.24%)
Oct 19, 2020
8.371
8.371
8.181
8.190
179,460
-0.12(-1.41%)
Oct 16, 2020
8.343
8.375
8.308
8.308
100,989
-0.04(-0.50%)
Oct 15, 2020
8.343
8.375
8.322
8.350
125,683
-0.02(-0.25%)
Oct 14, 2020
8.336
8.434
8.336
8.371
110,011
+0.03(+0.34%)
Oct 13, 2020
8.371
8.413
8.336
8.343
282,861
-0.06(-0.71%)
Oct 12, 2020
8.539
8.539
8.385
8.402
129,565
-0.11(-1.28%)
Oct 09, 2020
8.567
8.581
8.490
8.511
111,545
-0.03(-0.33%)
Oct 08, 2020
8.469
8.553
8.469
8.539
230,631
+0.07(+0.83%)
Oct 07, 2020
8.546
8.546
8.420
8.469
252,056
+0.06(+0.67%)
Oct 06, 2020
8.476
8.532
8.413
8.413
92,662
-0.06(-0.74%)
Oct 05, 2020
8.490
8.581
8.476
8.476
169,139
-0.01(-0.17%)
Oct 02, 2020
8.280
8.518
8.280
8.490
120,246
+0.06(+0.66%)
Oct 01, 2020
8.413
8.462
8.290
8.434
154,890
+0.17(+2.04%)
Sep 30, 2020
8.286
8.395
8.265
8.265
234,021
+0.01(+0.16%)
Sep 29, 2020
8.429
8.429
8.252
8.252
117,282
-0.14(-1.66%)
Sep 28, 2020
8.265
8.469
8.265
8.391
121,858
+0.18(+2.24%)
Sep 25, 2020
7.925
8.211
7.925
8.207
194,334
+0.21(+2.68%)
Sep 24, 2020
8.027
8.109
7.959
7.993
176,548
-0.05(-0.59%)
Sep 23, 2020
8.252
8.299
8.041
8.041
113,025
-0.20(-2.39%)
Sep 22, 2020
8.293
8.327
8.221
8.238
160,809
+0.02(+0.25%)
Sep 21, 2020
8.231
8.320
8.197
8.218
195,332
-0.08(-0.98%)
Sep 18, 2020
8.367
8.374
8.299
8.299
49,245
-0.04(-0.49%)
Sep 17, 2020
8.367
8.387
8.313
8.340
87,657
-0.07(-0.81%)
Sep 16, 2020
8.429
8.483
8.395
8.408
131,557
+0.03(+0.41%)
Sep 15, 2020
8.429
8.497
8.374
8.374
96,389
-0.01(-0.16%)
Sep 14, 2020
8.401
8.463
8.340
8.388
89,712
+0.07(+0.81%)
Sep 11, 2020
8.258
8.354
8.258
8.320
63,063
+0.04(+0.50%)
Sep 10, 2020
8.306
8.341
8.246
8.279
86,581
+0.02(+0.25%)
Sep 09, 2020
8.320
8.320
8.201
8.258
145,821
+0.01(+0.17%)
Sep 08, 2020
8.163
8.289
8.076
8.245
277,145
+0.08(+0.99%)
Sep 04, 2020
8.299
8.299
8.014
8.164
141,414
-0.01(-0.16%)
Sep 03, 2020
8.313
8.361
8.163
8.177
189,125
-0.16(-1.88%)
Sep 02, 2020
8.313
8.354
8.249
8.333
111,640
+0.02(+0.25%)
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
.