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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Bdc Income ETF (NY: BIZD )

17.27 -0.11 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.