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 31, 2018 8.375 8.427 8.109 8.109 410,674 -0.21(-2.57%)
Dec 28, 2018 8.300 8.410 8.300 8.323 493,432 +0.08(+0.91%)
Dec 27, 2018 8.080 8.265 8.080 8.248 339,808 +0.02(+0.26%)
Dec 26, 2018 8.019 8.227 7.984 8.227 356,853 +0.22(+2.81%)
Dec 24, 2018 7.952 8.025 7.778 8.002 340,660 +0.00(+0.00%)
Dec 21, 2018 7.974 8.187 7.968 8.002 192,144 +0.05(+0.64%)
Dec 20, 2018 8.238 8.255 7.941 7.952 630,977 -0.31(-3.74%)
Dec 19, 2018 8.311 8.418 8.249 8.260 547,384 -0.03(-0.34%)
Dec 18, 2018 8.328 8.426 8.243 8.289 383,365 +0.05(+0.61%)
Dec 17, 2018 8.603 8.610 8.227 8.238 350,027 -0.38(-4.46%)
Dec 14, 2018 8.704 8.724 8.609 8.623 140,858 -0.12(-1.32%)
Dec 13, 2018 8.816 8.850 8.721 8.738 78,836 -0.04(-0.45%)
Dec 12, 2018 8.822 8.845 8.770 8.777 62,043 +0.00(+0.00%)
Dec 11, 2018 8.828 8.836 8.749 8.777 177,891 +0.01(+0.06%)
Dec 10, 2018 8.845 8.893 8.721 8.771 191,856 -0.08(-0.95%)
Dec 07, 2018 8.884 8.929 8.850 8.856 302,908 -0.04(-0.50%)
Dec 06, 2018 8.895 8.985 8.732 8.900 165,360 -0.08(-0.94%)
Dec 04, 2018 9.041 9.086 8.985 8.985 75,148 -0.13(-1.48%)
Dec 03, 2018 9.030 9.125 9.030 9.120 214,133 +0.10(+1.12%)
Nov 30, 2018 9.064 9.064 9.002 9.019 35,615 -0.05(-0.56%)
Nov 29, 2018 9.058 9.108 9.030 9.069 46,584 +0.01(+0.06%)
Nov 28, 2018 8.974 9.064 8.968 9.064 75,867 +0.07(+0.81%)
Nov 27, 2018 8.951 8.991 8.915 8.991 59,881 +0.02(+0.24%)
Nov 26, 2018 8.991 9.086 8.968 8.969 69,565 +0.00(+0.01%)
Nov 23, 2018 8.940 8.985 8.923 8.968 657,458 +0.02(+0.25%)
Nov 21, 2018 8.946 8.946 8.946 0 +0.06(+0.70%)
Nov 20, 2018 9.013 9.020 8.873 8.884 761,950 -0.19(-2.10%)
Nov 19, 2018 9.041 9.075 9.041 9.075 54,981 +0.02(+0.25%)
Nov 16, 2018 9.035 9.075 9.024 9.052 52,532 -0.01(-0.06%)
Nov 15, 2018 9.047 9.069 9.013 9.058 138,614 -0.01(-0.12%)
Nov 14, 2018 9.120 9.131 9.047 9.069 72,350 -0.04(-0.49%)
Nov 13, 2018 9.181 9.181 9.075 9.114 74,783 +0.03(+0.31%)
Nov 12, 2018 9.249 9.249 9.086 9.086 84,378 -0.16(-1.76%)
Nov 09, 2018 9.153 9.249 9.153 9.249 61,792 +0.02(+0.18%)
Nov 08, 2018 9.238 9.305 9.215 9.232 104,919 -0.02(-0.16%)
Nov 07, 2018 9.243 9.302 9.204 9.247 101,587 +0.02(+0.16%)
Nov 06, 2018 9.142 9.232 9.137 9.232 45,112 +0.10(+1.11%)
Nov 05, 2018 9.002 9.142 9.002 9.131 141,590 +0.12(+1.34%)
Nov 02, 2018 9.097 9.117 9.002 9.010 189,829 -0.08(-0.83%)
Nov 01, 2018 8.985 9.097 8.985 9.086 64,814 +0.11(+1.19%)
Oct 31, 2018 8.873 9.024 8.873 8.979 58,204 +0.17(+1.98%)
Oct 30, 2018 8.788 8.845 8.727 8.805 196,356 +0.06(+0.64%)
Oct 29, 2018 8.783 8.862 8.732 8.749 672,775 +0.03(+0.39%)
Oct 26, 2018 8.732 8.760 8.676 8.715 146,379 -0.04(-0.45%)
Oct 25, 2018 8.743 8.816 8.743 8.755 162,459 +0.02(+0.19%)
Oct 24, 2018 8.839 8.845 8.735 8.738 69,631 -0.10(-1.14%)
Oct 23, 2018 8.856 8.861 8.771 8.839 162,348 -0.07(-0.76%)
Oct 22, 2018 8.991 8.996 8.906 8.906 61,137 -0.07(-0.75%)
Oct 19, 2018 8.991 9.024 8.957 8.974 50,929 -0.01(-0.13%)
Oct 18, 2018 9.047 9.064 8.979 8.985 106,669 -0.08(-0.87%)
Oct 17, 2018 9.092 9.092 9.019 9.064 79,023 -0.01(-0.12%)
Oct 16, 2018 9.052 9.077 8.991 9.075 83,514 +0.05(+0.56%)
Oct 15, 2018 8.991 9.041 8.985 9.024 165,214 +0.03(+0.37%)
Oct 12, 2018 9.069 9.092 8.962 8.991 474,752 +0.00(+0.00%)
Oct 11, 2018 9.069 9.125 8.974 8.991 161,280 -0.10(-1.11%)
Oct 10, 2018 9.210 9.210 9.075 9.092 175,359 -0.12(-1.28%)
Oct 09, 2018 9.108 9.210 9.097 9.210 55,185 +0.08(+0.92%)
Oct 08, 2018 9.204 9.210 9.103 9.125 150,665 -0.11(-1.16%)
Oct 05, 2018 9.243 9.266 9.204 9.232 116,818 -0.02(-0.18%)
Oct 04, 2018 9.361 9.361 9.232 9.249 281,943 -0.12(-1.32%)
Oct 03, 2018 9.384 9.398 9.344 9.372 124,400 +0.03(+0.30%)
Oct 02, 2018 9.372 9.386 9.333 9.344 162,619 -0.04(-0.42%)
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.