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, 2018 8.373 8.420 8.272 8.278 142,231 -0.07(-0.82%)
Feb 27, 2018 8.415 8.462 8.341 8.346 61,984 -0.06(-0.69%)
Feb 26, 2018 8.367 8.415 8.367 8.404 72,697 +0.04(+0.44%)
Feb 23, 2018 8.399 8.413 8.362 8.367 45,893 +0.01(+0.13%)
Feb 22, 2018 8.357 8.357 39,395 -0.04(-0.44%)
Feb 21, 2018 8.446 8.493 8.394 8.394 80,360 -0.04(-0.44%)
Feb 20, 2018 8.493 8.502 8.404 8.430 59,544 -0.08(-0.92%)
Feb 16, 2018 8.509 8.509 8.509 0 +0.08(+1.00%)
Feb 15, 2018 8.541 8.541 8.409 8.425 56,006 -0.06(-0.68%)
Feb 14, 2018 8.483 8.519 8.464 8.483 89,940 -0.01(-0.06%)
Feb 13, 2018 8.367 8.504 8.346 8.488 282,675 +0.10(+1.25%)
Feb 12, 2018 8.341 8.420 8.336 8.383 220,300 +0.06(+0.69%)
Feb 09, 2018 8.383 8.441 8.236 8.325 131,253 -0.02(-0.29%)
Feb 08, 2018 8.451 8.499 8.350 8.350 95,373 -0.05(-0.58%)
Feb 07, 2018 8.336 8.451 8.336 8.399 109,139 +0.06(+0.66%)
Feb 06, 2018 8.131 8.373 8.074 8.344 191,810 +0.10(+1.24%)
Feb 05, 2018 8.467 8.470 8.085 8.241 211,396 -0.27(-3.20%)
Feb 02, 2018 8.619 8.619 8.509 8.514 114,340 -0.12(-1.34%)
Feb 01, 2018 8.562 8.661 8.562 8.630 59,355 +0.05(+0.61%)
Jan 31, 2018 8.677 8.703 8.562 8.577 128,884 -0.08(-0.97%)
Jan 30, 2018 8.719 8.724 8.651 8.661 105,605 -0.07(-0.84%)
Jan 29, 2018 8.777 8.787 8.719 8.735 135,518 -0.05(-0.60%)
Jan 26, 2018 8.808 8.808 8.752 8.787 215,902 +0.01(+0.12%)
Jan 25, 2018 8.803 8.813 8.761 8.777 112,567 -0.04(-0.42%)
Jan 24, 2018 8.792 8.824 8.782 8.813 101,635 +0.00(+0.00%)
Jan 23, 2018 8.798 8.823 8.771 8.813 135,297 +0.03(+0.36%)
Jan 22, 2018 8.745 8.803 8.745 8.782 111,534 +0.03(+0.38%)
Jan 19, 2018 8.719 8.756 8.708 8.748 102,525 +0.03(+0.34%)
Jan 18, 2018 8.750 8.758 8.695 8.719 142,611 -0.02(-0.18%)
Jan 17, 2018 8.735 8.761 8.708 8.735 147,710 +0.00(+0.00%)
Jan 16, 2018 8.803 8.813 8.729 8.735 227,246 -0.03(-0.36%)
Jan 12, 2018 8.766 8.766 8.766 0 +0.07(+0.84%)
Jan 11, 2018 8.645 8.708 8.635 8.693 197,258 +0.05(+0.55%)
Jan 10, 2018 8.687 8.703 8.614 8.645 1,694,362 -0.03(-0.36%)
Jan 09, 2018 8.750 8.766 8.677 8.677 317,696 -0.10(-1.14%)
Jan 08, 2018 8.735 8.777 8.708 8.777 479,171 +0.06(+0.66%)
Jan 05, 2018 8.745 8.745 8.693 8.719 162,611 +0.01(+0.06%)
Jan 04, 2018 8.771 8.789 8.708 8.714 138,270 -0.04(-0.42%)
Jan 03, 2018 8.787 8.808 8.745 8.750 400,473 -0.02(-0.24%)
Jan 02, 2018 8.729 8.792 8.708 8.771 346,604 +0.06(+0.72%)
Dec 29, 2017 8.708 8.708 8.708 0 -0.03(-0.30%)
Dec 28, 2017 8.740 8.771 8.703 8.735 327,116 -0.01(-0.06%)
Dec 27, 2017 8.740 8.876 8.703 8.740 174,132 +0.01(+0.15%)
Dec 26, 2017 8.732 8.788 8.722 8.727 130,994 -0.03(-0.29%)
Dec 22, 2017 8.737 8.778 8.717 8.752 269,885 +0.01(+0.06%)
Dec 21, 2017 8.691 8.756 8.681 8.747 524,969 +0.07(+0.77%)
Dec 20, 2017 8.676 8.722 8.660 8.681 203,470 +0.01(+0.06%)
Dec 19, 2017 8.732 8.774 8.676 8.676 129,239 -0.05(-0.62%)
Dec 18, 2017 8.737 8.809 8.727 8.729 247,821 +0.02(+0.21%)
Dec 15, 2017 8.701 8.772 8.696 8.711 398,578 +0.01(+0.12%)
Dec 14, 2017 8.737 8.737 8.686 8.701 243,425 -0.02(-0.18%)
Dec 13, 2017 8.747 8.747 8.706 8.717 296,307 -0.03(-0.35%)
Dec 12, 2017 8.783 8.784 8.746 8.747 147,239 -0.03(-0.35%)
Dec 11, 2017 8.763 8.783 8.752 8.778 144,667 +0.01(+0.12%)
Dec 08, 2017 8.747 8.783 8.721 8.768 114,489 +0.04(+0.47%)
Dec 07, 2017 8.706 8.752 8.706 8.727 255,029 +0.00(+0.00%)
Dec 06, 2017 8.722 8.749 8.706 8.727 151,785 +0.03(+0.29%)
Dec 05, 2017 8.732 8.732 8.670 8.701 76,309 -0.03(-0.29%)
Dec 04, 2017 8.793 8.793 8.717 8.727 89,603 -0.03(-0.29%)
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.