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 )

17.32 -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 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 (%)
Apr 30, 2020 7.134 7.141 6.937 7.101 597,451 -0.13(-1.73%)
Apr 29, 2020 7.022 7.272 6.989 7.226 558,077 +0.40(+5.84%)
Apr 28, 2020 7.187 7.312 6.824 6.828 263,543 -0.11(-1.57%)
Apr 27, 2020 6.640 7.081 6.640 6.936 430,112 +0.34(+5.19%)
Apr 24, 2020 6.317 6.653 6.317 6.594 361,451 +0.30(+4.71%)
Apr 23, 2020 6.258 6.337 6.126 6.297 346,885 +0.08(+1.24%)
Apr 22, 2020 6.337 6.390 6.166 6.220 168,054 -0.02(-0.29%)
Apr 21, 2020 6.251 6.377 6.159 6.238 398,343 -0.18(-2.87%)
Apr 20, 2020 6.568 6.635 6.337 6.423 178,266 -0.26(-3.85%)
Apr 17, 2020 6.871 6.904 6.574 6.680 251,088 +0.13(+2.01%)
Apr 16, 2020 6.752 6.805 6.478 6.548 256,579 -0.14(-2.17%)
Apr 15, 2020 6.785 6.785 6.574 6.693 527,505 -0.42(-5.93%)
Apr 14, 2020 7.062 7.134 6.844 7.114 263,401 +0.22(+3.15%)
Apr 13, 2020 6.983 7.009 6.469 6.897 453,481 -0.04(-0.57%)
Apr 09, 2020 6.495 7.223 6.495 6.936 928,145 +0.62(+9.86%)
Apr 08, 2020 5.981 6.521 5.981 6.314 319,864 +0.45(+7.70%)
Apr 07, 2020 5.823 6.146 5.691 5.863 329,850 +0.49(+9.20%)
Apr 06, 2020 5.283 5.691 5.283 5.369 358,175 +0.34(+6.68%)
Apr 03, 2020 5.276 5.375 4.888 5.033 354,164 -0.25(-4.73%)
Apr 02, 2020 5.461 5.600 5.218 5.283 181,008 -0.17(-3.03%)
Apr 01, 2020 5.744 5.828 5.388 5.448 344,151 -0.46(-7.84%)
Mar 31, 2020 6.025 6.222 5.861 5.911 189,168 -0.16(-2.71%)
Mar 30, 2020 6.355 6.355 6.019 6.076 557,064 -0.34(-5.24%)
Mar 27, 2020 6.336 6.724 6.073 6.412 315,349 -0.15(-2.22%)
Mar 26, 2020 5.943 7.097 5.943 6.558 620,483 +0.69(+11.77%)
Mar 25, 2020 5.430 6.748 5.417 5.867 712,906 +0.41(+7.55%)
Mar 24, 2020 4.885 5.639 4.885 5.455 874,722 +0.61(+12.48%)
Mar 23, 2020 5.259 5.347 4.625 4.850 1,151,988 -0.75(-13.41%)
Mar 20, 2020 5.911 6.272 5.569 5.601 356,385 -0.38(-6.36%)
Mar 19, 2020 4.961 6.032 4.306 5.981 583,470 +0.84(+16.26%)
Mar 18, 2020 5.766 6.019 4.505 5.145 1,278,709 -1.15(-18.23%)
Mar 17, 2020 6.665 7.007 6.146 6.291 470,424 -0.84(-11.73%)
Mar 16, 2020 7.153 7.153 6.564 7.128 499,298 -0.72(-9.13%)
Mar 13, 2020 7.939 8.224 7.489 7.844 593,134 +0.30(+4.03%)
Mar 12, 2020 8.142 8.142 7.369 7.540 565,612 -1.01(-11.85%)
Mar 11, 2020 8.794 8.800 8.477 8.553 293,702 -0.40(-4.46%)
Mar 10, 2020 9.136 9.238 8.745 8.953 438,734 +0.05(+0.57%)
Mar 09, 2020 9.086 9.124 8.775 8.902 411,172 -0.81(-8.35%)
Mar 06, 2020 9.814 9.814 9.548 9.713 354,333 -0.23(-2.36%)
Mar 05, 2020 9.947 10.05 9.903 9.947 169,047 -0.13(-1.32%)
Mar 04, 2020 9.985 10.11 9.954 10.08 348,012 +0.21(+2.12%)
Mar 03, 2020 10.00 10.27 9.846 9.871 310,753 -0.06(-0.57%)
Mar 02, 2020 9.643 9.960 9.643 9.928 251,939 +0.37(+3.84%)
Feb 28, 2020 9.738 9.738 9.396 9.561 530,001 -0.36(-3.58%)
Feb 27, 2020 10.18 10.18 9.754 9.916 556,422 -0.33(-3.21%)
Feb 26, 2020 10.21 10.37 10.20 10.24 216,070 +0.08(+0.75%)
Feb 25, 2020 10.65 10.68 10.12 10.17 449,456 -0.48(-4.52%)
Feb 24, 2020 10.80 10.80 10.60 10.65 321,551 -0.17(-1.58%)
Feb 21, 2020 10.87 10.89 10.78 10.82 263,264 -0.07(-0.64%)
Feb 20, 2020 10.80 10.89 10.80 10.89 86,089 +0.10(+0.94%)
Feb 19, 2020 10.83 10.85 10.79 10.79 94,443 -0.05(-0.47%)
Feb 18, 2020 10.83 10.85 10.81 10.84 114,527 +0.01(+0.06%)
Feb 14, 2020 10.85 10.87 10.80 10.83 90,753 -0.01(-0.12%)
Feb 13, 2020 10.78 10.85 10.77 10.85 275,324 +0.05(+0.47%)
Feb 12, 2020 10.84 10.84 10.77 10.80 165,496 -0.01(-0.12%)
Feb 11, 2020 10.82 10.82 10.78 10.81 108,594 +0.03(+0.23%)
Feb 10, 2020 10.80 10.80 10.77 10.78 94,060 -0.04(-0.35%)
Feb 07, 2020 10.77 10.82 10.77 10.82 79,389 +0.01(+0.12%)
Feb 06, 2020 10.78 10.81 10.77 10.81 155,624 +0.03(+0.23%)
Feb 05, 2020 10.74 10.79 10.73 10.78 139,159 +0.05(+0.47%)
Feb 04, 2020 10.71 10.73 10.69 10.73 94,996 +0.08(+0.71%)
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.