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 )

17.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2017 8.897 8.897 8.833 8.833 42,826 -0.05(-0.61%)
May 30, 2017 8.970 8.970 8.884 8.887 162,160 -0.09(-0.98%)
May 26, 2017 8.970 8.980 8.932 8.975 124,754 +0.01(+0.11%)
May 25, 2017 9.005 9.034 8.956 8.966 450,091 -0.02(-0.27%)
May 24, 2017 8.990 9.010 8.950 8.990 123,062 +0.01(+0.11%)
May 23, 2017 8.931 8.985 8.921 8.980 74,811 +0.07(+0.77%)
May 22, 2017 8.882 8.921 8.876 8.912 110,463 +0.07(+0.78%)
May 19, 2017 8.848 8.902 8.838 8.843 171,487 -0.03(-0.39%)
May 18, 2017 8.867 8.907 8.838 8.877 90,924 -0.00(-0.06%)
May 17, 2017 8.916 8.946 8.859 8.882 157,073 -0.07(-0.77%)
May 16, 2017 8.936 8.975 8.905 8.951 104,610 +0.02(+0.22%)
May 15, 2017 8.848 8.946 8.848 8.931 342,350 +0.08(+0.94%)
May 12, 2017 8.897 8.907 8.833 8.848 101,955 -0.06(-0.66%)
May 11, 2017 8.882 8.916 8.841 8.907 143,889 +0.00(+0.06%)
May 10, 2017 8.961 8.985 8.886 8.902 457,749 -0.13(-1.41%)
May 09, 2017 9.098 9.098 9.005 9.029 230,212 -0.07(-0.76%)
May 08, 2017 9.162 9.162 9.069 9.098 171,766 -0.05(-0.59%)
May 05, 2017 9.113 9.157 9.083 9.152 212,131 +0.04(+0.48%)
May 04, 2017 9.250 9.250 9.080 9.108 274,581 -0.16(-1.69%)
May 03, 2017 9.392 9.422 9.226 9.265 305,490 -0.17(-1.77%)
May 02, 2017 9.417 9.442 9.385 9.432 549,024 +0.02(+0.26%)
May 01, 2017 9.412 9.428 9.378 9.407 95,735 +0.00(+0.05%)
Apr 28, 2017 9.423 9.432 9.383 9.402 79,645 -0.00(-0.05%)
Apr 27, 2017 9.422 9.422 9.368 9.407 131,026 -0.00(-0.05%)
Apr 26, 2017 9.392 9.442 9.390 9.412 106,544 +0.03(+0.31%)
Apr 25, 2017 9.353 9.397 9.353 9.383 152,225 +0.02(+0.21%)
Apr 24, 2017 9.378 9.393 9.343 9.363 70,840 +0.02(+0.26%)
Apr 21, 2017 9.270 9.358 9.270 9.338 58,749 +0.06(+0.63%)
Apr 20, 2017 9.265 9.309 9.265 9.280 111,371 +0.00(+0.00%)
Apr 19, 2017 9.275 9.302 9.262 9.280 98,199 -0.02(-0.21%)
Apr 18, 2017 9.255 9.319 9.255 9.299 72,963 +0.01(+0.11%)
Apr 17, 2017 9.231 9.294 9.231 9.289 71,687 +0.06(+0.64%)
Apr 13, 2017 9.285 9.324 9.231 9.231 420,575 -0.06(-0.63%)
Apr 12, 2017 9.304 9.319 9.275 9.289 76,124 +0.01(+0.11%)
Apr 11, 2017 9.265 9.285 9.250 9.280 93,349 +0.02(+0.19%)
Apr 10, 2017 9.289 9.299 9.255 9.262 86,626 -0.00(-0.03%)
Apr 07, 2017 9.275 9.304 9.255 9.265 69,788 -0.02(-0.21%)
Apr 06, 2017 9.255 9.285 9.221 9.285 123,527 +0.06(+0.69%)
Apr 05, 2017 9.304 9.304 9.212 9.221 33,817 -0.06(-0.69%)
Apr 04, 2017 9.245 9.289 9.245 9.285 108,115 -0.00(-0.03%)
Apr 03, 2017 9.289 9.309 9.226 9.287 187,290 +0.00(+0.01%)
Mar 31, 2017 9.296 9.320 9.279 9.286 138,385 +0.02(+0.26%)
Mar 30, 2017 9.247 9.281 9.238 9.262 152,247 +0.04(+0.47%)
Mar 29, 2017 9.161 9.223 9.161 9.218 108,587 +0.05(+0.58%)
Mar 28, 2017 9.146 9.194 9.145 9.165 126,162 +0.05(+0.53%)
Mar 27, 2017 9.040 9.117 9.035 9.117 139,692 +0.00(+0.05%)
Mar 24, 2017 9.103 9.141 9.085 9.112 98,927 +0.02(+0.27%)
Mar 23, 2017 9.050 9.122 9.050 9.088 127,629 +0.03(+0.37%)
Mar 22, 2017 9.064 9.084 9.045 9.055 99,861 -0.03(-0.32%)
Mar 21, 2017 9.209 9.228 9.084 9.084 140,508 -0.14(-1.55%)
Mar 20, 2017 9.204 9.233 9.202 9.226 88,379 +0.03(+0.29%)
Mar 17, 2017 9.112 9.199 9.112 9.199 105,049 +0.09(+0.95%)
Mar 16, 2017 9.151 9.180 9.112 9.112 134,278 +0.00(+0.00%)
Mar 15, 2017 9.059 9.140 9.059 9.112 70,788 +0.06(+0.64%)
Mar 14, 2017 9.069 9.098 9.035 9.055 46,361 -0.03(-0.37%)
Mar 13, 2017 9.079 9.103 9.064 9.088 54,660 +0.03(+0.32%)
Mar 10, 2017 8.992 9.074 8.992 9.060 110,694 +0.09(+0.97%)
Mar 09, 2017 9.059 9.059 8.949 8.973 154,546 -0.10(-1.06%)
Mar 08, 2017 9.132 9.132 9.060 9.069 77,011 -0.05(-0.53%)
Mar 07, 2017 9.108 9.132 9.093 9.117 62,525 +0.00(+0.05%)
Mar 06, 2017 9.137 9.146 9.088 9.112 86,862 -0.03(-0.32%)
Mar 03, 2017 9.146 9.168 9.127 9.141 123,280 -0.02(-0.26%)
Mar 02, 2017 9.214 9.214 9.149 9.165 124,967 -0.06(-0.68%)
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.