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 )

16.96 -0.07 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2017 9.214 9.214 9.156 9.194 183,144 -0.04(-0.42%)
Feb 27, 2017 9.271 9.271 9.180 9.233 131,412 -0.02(-0.21%)
Feb 24, 2017 9.238 9.267 9.156 9.252 157,736 -0.01(-0.10%)
Feb 23, 2017 9.262 9.286 9.230 9.262 86,543 +0.01(+0.16%)
Feb 22, 2017 9.214 9.252 9.209 9.247 80,614 +0.02(+0.21%)
Feb 21, 2017 9.228 9.238 9.209 9.228 91,417 +0.01(+0.10%)
Feb 17, 2017 9.218 9.218 9.218 0 +0.05(+0.58%)
Feb 16, 2017 9.205 9.218 9.161 9.165 130,680 -0.04(-0.42%)
Feb 15, 2017 9.170 9.214 9.137 9.204 120,906 +0.04(+0.47%)
Feb 14, 2017 9.117 9.161 9.108 9.161 82,168 +0.05(+0.58%)
Feb 13, 2017 9.281 9.281 9.087 9.108 122,616 +0.04(+0.43%)
Feb 10, 2017 9.016 9.093 9.006 9.069 85,943 +0.07(+0.72%)
Feb 09, 2017 9.021 9.040 8.987 9.004 109,301 -0.02(-0.24%)
Feb 08, 2017 9.016 9.026 8.930 9.026 87,435 +0.00(+0.05%)
Feb 07, 2017 9.026 9.026 8.982 9.021 68,445 -0.00(-0.05%)
Feb 06, 2017 8.939 9.026 8.925 9.026 183,020 +0.07(+0.75%)
Feb 03, 2017 8.867 8.997 8.862 8.958 172,854 +0.12(+1.31%)
Feb 02, 2017 8.862 8.867 8.828 8.843 68,949 -0.02(-0.22%)
Feb 01, 2017 8.833 8.876 8.801 8.862 240,395 +0.10(+1.10%)
Jan 31, 2017 8.838 8.838 8.756 8.766 118,270 -0.07(-0.82%)
Jan 30, 2017 8.862 8.862 8.775 8.838 110,868 -0.04(-0.41%)
Jan 27, 2017 8.891 8.891 8.831 8.874 91,635 +0.00(+0.03%)
Jan 26, 2017 8.905 8.905 8.858 8.872 225,928 -0.01(-0.16%)
Jan 25, 2017 8.939 8.939 8.851 8.886 152,764 +0.02(+0.22%)
Jan 24, 2017 8.857 8.891 8.845 8.867 148,182 +0.02(+0.22%)
Jan 23, 2017 8.828 8.862 8.828 8.847 95,481 +0.01(+0.16%)
Jan 20, 2017 8.838 8.852 8.814 8.833 72,129 +0.02(+0.22%)
Jan 19, 2017 8.872 8.872 8.809 8.814 83,689 -0.06(-0.65%)
Jan 18, 2017 8.843 8.872 8.819 8.872 115,967 +0.00(+0.05%)
Jan 17, 2017 8.867 8.900 8.833 8.867 216,960 +0.00(+0.00%)
Jan 13, 2017 8.867 8.867 8.867 0 +0.04(+0.44%)
Jan 12, 2017 8.872 8.872 8.817 8.828 106,195 -0.04(-0.49%)
Jan 11, 2017 8.847 8.881 8.794 8.872 140,761 +0.04(+0.44%)
Jan 10, 2017 8.823 8.843 8.794 8.833 136,214 +0.01(+0.11%)
Jan 09, 2017 8.891 8.891 8.823 8.823 111,235 -0.05(-0.60%)
Jan 06, 2017 8.872 8.913 8.872 8.876 130,551 -0.00(-0.05%)
Jan 05, 2017 8.929 8.982 8.843 8.881 171,098 -0.02(-0.22%)
Jan 04, 2017 8.766 8.900 8.766 8.900 243,663 +0.15(+1.76%)
Jan 03, 2017 8.722 8.746 8.679 8.746 140,645 +0.07(+0.80%)
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%)
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.