Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Bdc Income ETF (NY: BIZD )

16.25 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.396 8.539 8.396 8.497 61,509 +0.16(+1.98%)
Oct 30, 2018 8.316 8.369 8.258 8.332 207,506 +0.05(+0.64%)
Oct 29, 2018 8.311 8.386 8.263 8.279 710,979 +0.03(+0.39%)
Oct 26, 2018 8.263 8.290 8.210 8.247 154,691 -0.04(-0.45%)
Oct 25, 2018 8.274 8.343 8.274 8.284 171,684 +0.02(+0.19%)
Oct 24, 2018 8.364 8.369 8.266 8.268 73,585 -0.10(-1.14%)
Oct 23, 2018 8.380 8.385 8.300 8.364 171,568 -0.06(-0.76%)
Oct 22, 2018 8.507 8.512 8.428 8.428 64,609 -0.06(-0.75%)
Oct 19, 2018 8.507 8.539 8.476 8.491 53,822 -0.01(-0.12%)
Oct 18, 2018 8.561 8.576 8.497 8.502 112,727 -0.07(-0.87%)
Oct 17, 2018 8.603 8.603 8.534 8.576 83,510 -0.01(-0.12%)
Oct 16, 2018 8.566 8.589 8.507 8.587 88,256 +0.05(+0.56%)
Oct 15, 2018 8.507 8.555 8.502 8.539 174,596 +0.03(+0.37%)
Oct 12, 2018 8.582 8.603 8.481 8.507 501,711 +0.00(+0.00%)
Oct 11, 2018 8.582 8.635 8.491 8.507 170,438 -0.10(-1.11%)
Oct 10, 2018 8.715 8.715 8.587 8.603 185,317 -0.11(-1.28%)
Oct 09, 2018 8.619 8.715 8.608 8.715 58,319 +0.08(+0.92%)
Oct 08, 2018 8.709 8.715 8.614 8.635 159,221 -0.10(-1.16%)
Oct 05, 2018 8.747 8.768 8.709 8.736 123,451 -0.02(-0.18%)
Oct 04, 2018 8.858 8.858 8.736 8.752 297,953 -0.12(-1.32%)
Oct 03, 2018 8.879 8.893 8.842 8.869 131,465 +0.03(+0.30%)
Oct 02, 2018 8.869 8.881 8.832 8.842 171,854 -0.04(-0.42%)
Oct 01, 2018 8.954 8.954 8.847 8.879 85,846 +0.01(+0.11%)
Sep 28, 2018 8.906 8.932 8.870 8.870 135,757 -0.03(-0.35%)
Sep 27, 2018 8.922 8.937 8.901 8.901 89,341 -0.02(-0.17%)
Sep 26, 2018 8.911 8.948 8.911 8.917 45,283 +0.01(+0.06%)
Sep 25, 2018 8.937 8.953 8.911 8.911 101,344 -0.02(-0.23%)
Sep 24, 2018 8.963 8.963 8.932 8.932 62,359 -0.03(-0.35%)
Sep 21, 2018 8.948 8.974 8.948 8.963 70,863 +0.01(+0.12%)
Sep 20, 2018 8.922 8.963 8.908 8.953 50,555 +0.05(+0.52%)
Sep 19, 2018 8.943 8.963 8.906 8.906 51,718 -0.04(-0.41%)
Sep 18, 2018 8.927 8.953 8.911 8.943 227,299 +0.01(+0.12%)
Sep 17, 2018 8.932 8.958 8.927 8.932 83,680 +0.01(+0.06%)
Sep 14, 2018 8.958 8.979 8.917 8.927 85,113 -0.02(-0.26%)
Sep 13, 2018 8.927 8.974 8.917 8.950 97,259 +0.04(+0.50%)
Sep 12, 2018 8.906 8.913 8.870 8.906 127,677 -0.01(-0.12%)
Sep 11, 2018 8.906 8.917 8.898 8.917 104,868 +0.00(+0.00%)
Sep 10, 2018 8.906 8.932 8.906 8.917 132,728 +0.01(+0.12%)
Sep 07, 2018 8.943 8.958 8.906 8.906 52,569 -0.08(-0.92%)
Sep 06, 2018 8.953 8.994 8.948 8.989 943,527 +0.01(+0.17%)
Sep 05, 2018 8.984 8.994 8.938 8.974 247,983 -0.02(-0.28%)
Sep 04, 2018 9.005 9.031 8.984 8.999 79,844 -0.01(-0.06%)
Aug 31, 2018 9.005 9.005 9.005 0 -0.03(-0.34%)
Aug 30, 2018 8.984 9.036 8.984 9.036 102,626 +0.03(+0.29%)
Aug 29, 2018 8.958 9.015 8.932 9.010 482,211 +0.08(+0.87%)
Aug 28, 2018 8.963 8.984 8.932 8.932 57,408 -0.05(-0.58%)
Aug 27, 2018 8.932 8.984 8.932 8.984 44,183 +0.04(+0.41%)
Aug 24, 2018 8.927 8.979 8.911 8.948 111,301 +0.00(+0.00%)
Aug 23, 2018 8.953 8.958 8.922 8.948 149,902 +0.00(+0.00%)
Aug 22, 2018 8.958 8.974 8.948 8.948 91,032 -0.02(-0.23%)
Aug 21, 2018 8.922 8.968 8.922 8.968 271,339 +0.05(+0.58%)
Aug 20, 2018 8.927 8.927 8.885 8.917 74,367 +0.01(+0.12%)
Aug 17, 2018 8.932 8.932 8.885 8.906 51,414 -0.03(-0.29%)
Aug 16, 2018 8.922 8.948 8.901 8.932 70,524 +0.05(+0.52%)
Aug 15, 2018 8.885 8.905 8.859 8.886 123,627 -0.02(-0.22%)
Aug 14, 2018 8.891 8.906 8.885 8.906 110,554 +0.02(+0.23%)
Aug 13, 2018 8.917 8.917 8.885 8.885 97,621 -0.01(-0.06%)
Aug 10, 2018 8.932 8.943 8.891 8.891 77,795 -0.09(-0.98%)
Aug 09, 2018 8.979 8.984 8.943 8.979 78,777 +0.00(+0.00%)
Aug 08, 2018 8.989 9.020 8.948 8.979 101,675 -0.01(-0.12%)
Aug 07, 2018 8.968 9.000 8.961 8.989 106,535 +0.04(+0.41%)
Aug 06, 2018 8.958 8.975 8.948 8.953 203,499 +0.01(+0.06%)
Aug 03, 2018 8.927 8.953 8.917 8.948 99,747 +0.06(+0.64%)
Aug 02, 2018 8.880 8.932 8.869 8.891 394,864 -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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.