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 )

16.55 +0.16 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 9.049 9.073 9.033 9.040 142,153 +0.02(+0.26%)
Mar 30, 2017 9.002 9.035 8.993 9.016 156,393 +0.04(+0.47%)
Mar 29, 2017 8.918 8.979 8.918 8.974 111,544 +0.05(+0.58%)
Mar 28, 2017 8.904 8.951 8.902 8.923 129,597 +0.05(+0.53%)
Mar 27, 2017 8.801 8.876 8.796 8.876 143,496 +0.00(+0.05%)
Mar 24, 2017 8.862 8.899 8.845 8.871 101,621 +0.02(+0.27%)
Mar 23, 2017 8.810 8.880 8.810 8.847 131,105 +0.03(+0.37%)
Mar 22, 2017 8.824 8.843 8.805 8.815 102,580 -0.03(-0.32%)
Mar 21, 2017 8.965 8.983 8.843 8.843 144,334 -0.14(-1.55%)
Mar 20, 2017 8.960 8.988 8.959 8.982 90,786 +0.03(+0.29%)
Mar 17, 2017 8.871 8.955 8.871 8.955 107,910 +0.08(+0.95%)
Mar 16, 2017 8.908 8.937 8.871 8.871 137,934 +0.00(+0.00%)
Mar 15, 2017 8.819 8.898 8.819 8.871 72,716 +0.06(+0.64%)
Mar 14, 2017 8.829 8.856 8.796 8.815 47,623 -0.03(-0.37%)
Mar 13, 2017 8.838 8.862 8.824 8.847 56,148 +0.03(+0.32%)
Mar 10, 2017 8.754 8.833 8.754 8.819 113,708 +0.08(+0.97%)
Mar 09, 2017 8.819 8.819 8.711 8.735 158,755 -0.09(-1.06%)
Mar 08, 2017 8.890 8.890 8.820 8.829 79,108 -0.05(-0.53%)
Mar 07, 2017 8.866 8.890 8.852 8.876 64,227 +0.00(+0.05%)
Mar 06, 2017 8.894 8.904 8.847 8.871 89,228 -0.03(-0.32%)
Mar 03, 2017 8.904 8.925 8.885 8.899 126,637 -0.02(-0.26%)
Mar 02, 2017 8.969 8.969 8.906 8.923 128,370 -0.06(-0.68%)
Mar 01, 2017 9.002 9.002 8.946 8.983 147,356 +0.03(+0.37%)
Feb 28, 2017 8.969 8.969 8.913 8.951 188,131 -0.04(-0.42%)
Feb 27, 2017 9.026 9.026 8.936 8.988 134,991 -0.02(-0.21%)
Feb 24, 2017 8.993 9.021 8.913 9.007 162,031 -0.01(-0.10%)
Feb 23, 2017 9.016 9.040 8.985 9.016 88,899 +0.01(+0.16%)
Feb 22, 2017 8.969 9.007 8.965 9.002 82,809 +0.02(+0.21%)
Feb 21, 2017 8.983 8.993 8.965 8.983 93,907 +0.01(+0.10%)
Feb 17, 2017 8.974 8.974 8.974 0 +0.05(+0.58%)
Feb 16, 2017 8.961 8.974 8.918 8.923 134,238 -0.04(-0.42%)
Feb 15, 2017 8.927 8.969 8.894 8.960 124,198 +0.04(+0.47%)
Feb 14, 2017 8.876 8.918 8.866 8.918 84,406 +0.05(+0.58%)
Feb 13, 2017 9.035 9.035 8.846 8.866 125,954 +0.04(+0.43%)
Feb 10, 2017 8.777 8.852 8.767 8.829 88,283 +0.06(+0.72%)
Feb 09, 2017 8.782 8.801 8.749 8.765 112,277 -0.02(-0.24%)
Feb 08, 2017 8.777 8.786 8.694 8.786 89,816 +0.00(+0.05%)
Feb 07, 2017 8.786 8.786 8.744 8.782 70,309 -0.00(-0.05%)
Feb 06, 2017 8.702 8.786 8.688 8.786 188,003 +0.07(+0.75%)
Feb 03, 2017 8.632 8.758 8.627 8.721 177,560 +0.11(+1.31%)
Feb 02, 2017 8.627 8.632 8.594 8.608 70,827 -0.02(-0.22%)
Feb 01, 2017 8.599 8.641 8.568 8.627 246,940 +0.09(+1.10%)
Jan 31, 2017 8.603 8.603 8.524 8.533 121,491 -0.07(-0.82%)
Jan 30, 2017 8.627 8.627 8.543 8.604 113,887 -0.04(-0.41%)
Jan 27, 2017 8.655 8.655 8.596 8.639 94,130 +0.00(+0.03%)
Jan 26, 2017 8.669 8.669 8.623 8.636 232,080 -0.01(-0.16%)
Jan 25, 2017 8.702 8.702 8.617 8.650 156,923 +0.02(+0.22%)
Jan 24, 2017 8.622 8.655 8.611 8.632 152,217 +0.02(+0.22%)
Jan 23, 2017 8.594 8.627 8.594 8.613 98,080 +0.01(+0.16%)
Jan 20, 2017 8.604 8.617 8.580 8.599 74,093 +0.02(+0.22%)
Jan 19, 2017 8.636 8.636 8.575 8.580 85,968 -0.06(-0.65%)
Jan 18, 2017 8.608 8.636 8.585 8.636 119,124 +0.00(+0.05%)
Jan 17, 2017 8.632 8.664 8.599 8.632 222,867 +0.00(+0.00%)
Jan 13, 2017 8.632 8.632 8.632 0 +0.04(+0.44%)
Jan 12, 2017 8.636 8.636 8.584 8.594 109,086 -0.04(-0.49%)
Jan 11, 2017 8.613 8.646 8.561 8.636 144,594 +0.04(+0.44%)
Jan 10, 2017 8.589 8.608 8.561 8.599 139,923 +0.01(+0.11%)
Jan 09, 2017 8.655 8.655 8.589 8.589 114,264 -0.05(-0.60%)
Jan 06, 2017 8.636 8.677 8.636 8.641 134,106 -0.00(-0.05%)
Jan 05, 2017 8.693 8.744 8.608 8.646 175,757 -0.02(-0.22%)
Jan 04, 2017 8.533 8.665 8.533 8.665 250,298 +0.15(+1.76%)
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.