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 30, 2020 7.509 7.523 7.397 7.458 430,981 -0.04(-0.60%)
Oct 29, 2020 7.483 7.536 7.410 7.503 165,795 +0.02(+0.27%)
Oct 28, 2020 7.642 7.652 7.479 7.483 1,145,528 -0.24(-3.09%)
Oct 27, 2020 7.728 7.768 7.715 7.722 109,364 +0.03(+0.34%)
Oct 26, 2020 7.748 7.781 7.675 7.695 278,603 -0.13(-1.69%)
Oct 23, 2020 7.768 7.841 7.768 7.828 99,190 +0.06(+0.77%)
Oct 22, 2020 7.788 7.788 7.715 7.768 101,159 +0.02(+0.26%)
Oct 21, 2020 7.748 7.788 7.735 7.748 194,666 -0.02(-0.26%)
Oct 20, 2020 7.768 7.814 7.755 7.768 122,512 +0.02(+0.24%)
Oct 19, 2020 7.921 7.921 7.742 7.750 189,657 -0.11(-1.41%)
Oct 16, 2020 7.894 7.925 7.861 7.861 106,727 -0.04(-0.50%)
Oct 15, 2020 7.894 7.925 7.874 7.901 132,824 -0.02(-0.25%)
Oct 14, 2020 7.887 7.980 7.887 7.921 116,262 +0.03(+0.34%)
Oct 13, 2020 7.921 7.960 7.887 7.894 298,932 -0.06(-0.71%)
Oct 12, 2020 8.080 8.080 7.934 7.950 136,926 -0.10(-1.28%)
Oct 09, 2020 8.106 8.120 8.033 8.053 117,882 -0.03(-0.33%)
Oct 08, 2020 8.014 8.093 8.014 8.080 243,735 +0.07(+0.83%)
Oct 07, 2020 8.086 8.086 7.967 8.014 266,377 +0.05(+0.67%)
Oct 06, 2020 8.020 8.073 7.960 7.960 97,927 -0.06(-0.74%)
Oct 05, 2020 8.033 8.120 8.020 8.020 178,749 -0.01(-0.17%)
Oct 02, 2020 7.834 8.060 7.834 8.033 127,078 +0.05(+0.67%)
Oct 01, 2020 7.960 8.007 7.844 7.980 163,691 +0.16(+2.04%)
Sep 30, 2020 7.840 7.943 7.821 7.821 247,311 +0.01(+0.16%)
Sep 29, 2020 7.976 7.976 7.808 7.808 123,943 -0.13(-1.66%)
Sep 28, 2020 7.821 8.014 7.821 7.940 128,779 +0.17(+2.24%)
Sep 25, 2020 7.499 7.770 7.499 7.766 205,370 +0.20(+2.68%)
Sep 24, 2020 7.596 7.673 7.531 7.564 186,575 -0.05(-0.59%)
Sep 23, 2020 7.808 7.853 7.609 7.609 119,444 -0.19(-2.39%)
Sep 22, 2020 7.847 7.879 7.780 7.795 169,941 +0.02(+0.25%)
Sep 21, 2020 7.789 7.873 7.757 7.776 206,425 -0.08(-0.98%)
Sep 18, 2020 7.918 7.924 7.853 7.853 52,041 -0.04(-0.49%)
Sep 17, 2020 7.918 7.936 7.866 7.892 92,635 -0.06(-0.81%)
Sep 16, 2020 7.976 8.027 7.943 7.956 139,029 +0.03(+0.41%)
Sep 15, 2020 7.976 8.040 7.924 7.924 101,863 -0.01(-0.16%)
Sep 14, 2020 7.950 8.008 7.892 7.937 94,807 +0.06(+0.81%)
Sep 11, 2020 7.815 7.905 7.815 7.873 66,644 +0.04(+0.50%)
Sep 10, 2020 7.860 7.893 7.803 7.834 91,498 +0.02(+0.25%)
Sep 09, 2020 7.873 7.873 7.760 7.815 154,102 +0.01(+0.16%)
Sep 08, 2020 7.725 7.844 7.642 7.802 292,884 +0.08(+0.99%)
Sep 04, 2020 7.853 7.853 7.583 7.725 149,445 -0.01(-0.16%)
Sep 03, 2020 7.866 7.911 7.725 7.737 199,866 -0.15(-1.88%)
Sep 02, 2020 7.866 7.905 7.806 7.886 117,980 +0.02(+0.25%)
Sep 01, 2020 7.815 7.878 7.815 7.866 85,590 +0.01(+0.08%)
Aug 31, 2020 7.976 7.976 7.821 7.860 76,667 -0.08(-1.05%)
Aug 28, 2020 7.879 7.943 7.815 7.943 173,679 +0.15(+1.90%)
Aug 27, 2020 7.757 7.808 7.757 7.795 58,752 +0.06(+0.83%)
Aug 26, 2020 7.860 7.860 7.731 7.731 105,925 -0.12(-1.48%)
Aug 25, 2020 7.931 7.937 7.808 7.847 85,500 -0.06(-0.73%)
Aug 24, 2020 7.802 7.905 7.776 7.905 115,352 +0.16(+2.08%)
Aug 21, 2020 7.757 7.763 7.693 7.744 76,120 -0.01(-0.17%)
Aug 20, 2020 7.763 7.821 7.731 7.757 68,918 -0.01(-0.08%)
Aug 19, 2020 7.770 7.808 7.757 7.763 90,886 -0.04(-0.50%)
Aug 18, 2020 7.956 7.956 7.783 7.802 150,397 -0.11(-1.38%)
Aug 17, 2020 8.001 8.008 7.847 7.911 144,871 -0.03(-0.41%)
Aug 14, 2020 7.937 7.995 7.918 7.943 161,251 -0.05(-0.56%)
Aug 13, 2020 8.008 8.111 7.988 7.988 124,322 -0.02(-0.24%)
Aug 12, 2020 8.066 8.143 8.001 8.008 107,379 -0.03(-0.40%)
Aug 11, 2020 8.220 8.272 8.008 8.040 252,065 -0.07(-0.87%)
Aug 10, 2020 7.956 8.162 7.956 8.111 298,113 +0.17(+2.11%)
Aug 07, 2020 7.776 7.943 7.776 7.943 85,752 +0.14(+1.73%)
Aug 06, 2020 7.776 7.869 7.776 7.808 118,670 -0.01(-0.16%)
Aug 05, 2020 7.718 7.821 7.718 7.821 130,881 +0.13(+1.67%)
Aug 04, 2020 7.557 7.705 7.557 7.692 58,247 +0.06(+0.76%)
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.