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 )

17.00 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2016 8.677 8.677 8.677 0 -0.02(-0.24%)
Dec 29, 2016 8.602 8.698 8.602 8.698 100,144 +0.09(+1.01%)
Dec 28, 2016 8.852 8.852 8.592 8.611 90,519 -0.05(-0.58%)
Dec 27, 2016 8.643 8.667 8.625 8.662 100,629 +0.03(+0.38%)
Dec 23, 2016 8.629 8.629 8.629 0 -0.01(-0.11%)
Dec 22, 2016 8.662 8.662 8.597 8.638 99,520 -0.01(-0.11%)
Dec 21, 2016 8.624 8.667 8.619 8.648 96,744 +0.03(+0.38%)
Dec 20, 2016 8.610 8.637 8.596 8.615 211,788 +0.04(+0.44%)
Dec 19, 2016 8.610 8.618 8.492 8.577 179,861 +0.04(+0.50%)
Dec 16, 2016 8.506 8.553 8.473 8.534 63,525 +0.06(+0.67%)
Dec 15, 2016 8.515 8.563 8.478 8.478 268,298 -0.05(-0.55%)
Dec 14, 2016 8.582 8.596 8.525 8.525 274,010 -0.06(-0.72%)
Dec 13, 2016 8.629 8.643 8.558 8.586 97,985 -0.01(-0.16%)
Dec 12, 2016 8.615 8.619 8.586 8.601 245,558 -0.00(-0.05%)
Dec 09, 2016 8.567 8.609 8.520 8.605 175,798 +0.04(+0.50%)
Dec 08, 2016 8.530 8.567 8.487 8.563 97,868 +0.06(+0.72%)
Dec 07, 2016 8.497 8.528 8.454 8.501 985,954 +0.03(+0.33%)
Dec 06, 2016 8.459 8.492 8.435 8.473 51,677 +0.02(+0.22%)
Dec 05, 2016 8.440 8.455 8.436 8.454 96,160 +0.05(+0.62%)
Dec 02, 2016 8.412 8.430 8.388 8.402 66,644 -0.04(-0.50%)
Dec 01, 2016 8.468 8.482 8.412 8.445 55,386 +0.00(+0.06%)
Nov 30, 2016 8.482 8.482 8.388 8.440 65,634 -0.02(-0.28%)
Nov 29, 2016 8.430 8.482 8.421 8.464 58,270 +0.02(+0.22%)
Nov 28, 2016 8.515 8.515 8.430 8.445 39,682 -0.06(-0.67%)
Nov 25, 2016 8.473 8.501 8.397 8.501 40,629 +0.13(+1.52%)
Nov 23, 2016 8.374 8.374 8.374 0 +0.01(+0.17%)
Nov 22, 2016 8.355 8.406 8.355 8.360 95,423 -0.01(-0.11%)
Nov 21, 2016 8.393 8.412 8.360 8.369 201,587 +0.01(+0.17%)
Nov 18, 2016 8.312 8.355 8.265 8.355 62,431 +0.06(+0.73%)
Nov 17, 2016 8.279 8.312 8.238 8.294 76,589 +0.06(+0.70%)
Nov 16, 2016 8.237 8.265 8.223 8.237 92,378 -0.00(-0.06%)
Nov 15, 2016 8.275 8.289 8.194 8.242 116,380 +0.02(+0.23%)
Nov 14, 2016 8.246 8.298 8.218 8.223 90,280 -0.02(-0.29%)
Nov 11, 2016 8.180 8.265 8.180 8.246 60,311 +0.04(+0.55%)
Nov 10, 2016 8.133 8.223 8.133 8.201 152,476 +0.10(+1.27%)
Nov 09, 2016 7.916 8.142 7.916 8.098 152,563 +0.12(+1.50%)
Nov 08, 2016 7.944 8.012 7.944 7.978 47,207 +0.04(+0.47%)
Nov 07, 2016 7.920 7.972 7.920 7.941 75,329 +0.09(+1.11%)
Nov 04, 2016 7.868 7.931 7.853 7.854 77,694 -0.01(-0.12%)
Nov 03, 2016 7.939 7.939 7.850 7.864 88,004 -0.09(-1.19%)
Nov 02, 2016 8.024 8.034 7.920 7.958 394,939 -0.08(-1.01%)
Nov 01, 2016 8.123 8.123 8.015 8.040 91,679 -0.10(-1.20%)
Oct 31, 2016 8.204 8.204 8.124 8.138 93,295 -0.05(-0.61%)
Oct 28, 2016 8.166 8.213 8.142 8.188 80,187 +0.00(+0.03%)
Oct 27, 2016 8.218 8.218 8.174 8.185 39,504 -0.02(-0.26%)
Oct 26, 2016 8.242 8.242 8.166 8.206 66,441 -0.05(-0.60%)
Oct 25, 2016 8.218 8.256 8.171 8.256 40,707 +0.03(+0.34%)
Oct 24, 2016 8.171 8.241 8.171 8.227 88,025 +0.07(+0.87%)
Oct 21, 2016 8.128 8.190 8.127 8.157 39,926 +0.03(+0.41%)
Oct 20, 2016 8.132 8.151 8.090 8.123 28,393 -0.04(-0.52%)
Oct 19, 2016 8.114 8.173 8.114 8.166 47,120 +0.05(+0.58%)
Oct 18, 2016 8.100 8.138 8.100 8.119 104,718 +0.03(+0.31%)
Oct 17, 2016 8.133 8.133 8.090 8.094 47,222 -0.04(-0.54%)
Oct 14, 2016 8.232 8.232 8.114 8.138 28,992 -0.08(-0.92%)
Oct 13, 2016 8.157 8.213 8.128 8.213 54,499 +0.01(+0.17%)
Oct 12, 2016 8.161 8.227 8.161 8.199 32,795 +0.00(+0.06%)
Oct 11, 2016 8.228 8.228 8.171 8.194 81,002 -0.02(-0.29%)
Oct 10, 2016 8.242 8.246 8.218 8.218 48,863 +0.01(+0.15%)
Oct 07, 2016 8.237 8.258 8.191 8.206 46,705 -0.02(-0.21%)
Oct 06, 2016 8.256 8.256 8.209 8.223 45,869 -0.04(-0.51%)
Oct 05, 2016 8.280 8.280 8.237 8.265 115,673 +0.03(+0.37%)
Oct 04, 2016 8.265 8.303 8.199 8.234 50,752 -0.01(-0.09%)
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.