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 )

17.39 +0.07 (+0.40%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jun 28, 2019 9.763 9.858 9.763 9.846 212,513 +0.09(+0.88%)
Jun 27, 2019 9.757 9.805 9.734 9.760 168,047 +0.03(+0.27%)
Jun 26, 2019 9.787 9.793 9.734 9.734 100,326 -0.02(-0.24%)
Jun 25, 2019 9.840 9.852 9.757 9.757 60,128 -0.08(-0.78%)
Jun 24, 2019 9.864 9.894 9.834 9.834 104,077 -0.02(-0.18%)
Jun 21, 2019 9.882 9.882 9.834 9.852 70,387 +0.02(+0.18%)
Jun 20, 2019 9.953 9.953 9.787 9.834 80,994 -0.09(-0.90%)
Jun 19, 2019 9.905 9.947 9.876 9.923 56,902 +0.05(+0.54%)
Jun 18, 2019 9.840 9.905 9.840 9.870 103,285 +0.05(+0.48%)
Jun 17, 2019 9.834 9.834 9.793 9.823 57,527 -0.01(-0.06%)
Jun 14, 2019 9.823 9.834 9.794 9.828 35,278 +0.02(+0.24%)
Jun 13, 2019 9.778 9.828 9.778 9.805 62,852 +0.04(+0.42%)
Jun 12, 2019 9.746 9.775 9.722 9.763 68,147 +0.01(+0.12%)
Jun 11, 2019 9.781 9.811 9.726 9.751 70,169 -0.01(-0.06%)
Jun 10, 2019 9.734 9.763 9.698 9.757 60,720 +0.07(+0.67%)
Jun 07, 2019 9.657 9.692 9.644 9.692 63,804 +0.05(+0.49%)
Jun 06, 2019 9.633 9.678 9.611 9.645 39,896 +0.04(+0.37%)
Jun 05, 2019 9.627 9.651 9.592 9.609 65,843 -0.02(-0.18%)
Jun 04, 2019 9.568 9.639 9.530 9.627 67,962 +0.11(+1.12%)
Jun 03, 2019 9.491 9.567 9.479 9.520 38,373 +0.04(+0.37%)
May 31, 2019 9.621 9.627 9.485 9.485 112,417 -0.15(-1.60%)
May 30, 2019 9.674 9.722 9.627 9.639 79,926 -0.02(-0.21%)
May 29, 2019 9.704 9.710 9.639 9.660 87,587 -0.05(-0.52%)
May 28, 2019 9.746 9.763 9.704 9.710 80,825 -0.03(-0.30%)
May 24, 2019 9.740 9.799 9.716 9.740 114,780 +0.01(+0.12%)
May 23, 2019 9.746 9.769 9.710 9.728 40,090 -0.05(-0.55%)
May 22, 2019 9.793 9.799 9.757 9.781 44,543 -0.01(-0.12%)
May 21, 2019 9.781 9.822 9.775 9.793 60,189 +0.01(+0.12%)
May 20, 2019 9.746 9.793 9.746 9.781 61,352 +0.04(+0.36%)
May 17, 2019 9.722 9.787 9.704 9.746 38,654 +0.01(+0.06%)
May 16, 2019 9.704 9.741 9.704 9.740 80,167 +0.07(+0.74%)
May 15, 2019 9.698 9.722 9.639 9.669 56,597 -0.05(-0.49%)
May 14, 2019 9.692 9.740 9.674 9.716 42,262 +0.07(+0.74%)
May 13, 2019 9.716 9.716 9.597 9.645 632,818 -0.13(-1.28%)
May 10, 2019 9.793 9.810 9.757 9.770 37,978 +0.01(+0.13%)
May 09, 2019 9.787 9.799 9.704 9.757 89,598 -0.05(-0.54%)
May 08, 2019 9.799 9.864 9.781 9.811 87,282 +0.01(+0.12%)
May 07, 2019 9.817 9.888 9.781 9.799 82,583 -0.06(-0.60%)
May 06, 2019 9.781 9.882 9.746 9.858 66,561 +0.01(+0.12%)
May 03, 2019 9.787 9.858 9.770 9.846 502,672 +0.08(+0.79%)
May 02, 2019 9.746 9.775 9.746 9.769 77,382 +0.02(+0.24%)
May 01, 2019 9.805 9.823 9.746 9.746 62,823 -0.07(-0.72%)
Apr 30, 2019 9.787 9.817 9.728 9.817 112,866 +0.04(+0.42%)
Apr 29, 2019 9.751 9.799 9.746 9.775 366,604 +0.03(+0.30%)
Apr 26, 2019 9.669 9.746 9.669 9.746 155,460 +0.08(+0.86%)
Apr 25, 2019 9.651 9.710 9.633 9.663 366,584 -0.01(-0.12%)
Apr 24, 2019 9.669 9.704 9.627 9.674 55,347 +0.02(+0.18%)
Apr 23, 2019 9.597 9.674 9.579 9.657 134,840 +0.05(+0.49%)
Apr 22, 2019 9.586 9.627 9.572 9.609 96,461 +0.00(+0.00%)
Apr 18, 2019 9.633 9.643 9.597 9.609 59,922 -0.01(-0.12%)
Apr 17, 2019 9.657 9.666 9.607 9.621 80,306 -0.04(-0.37%)
Apr 16, 2019 9.591 9.663 9.591 9.657 135,721 +0.08(+0.80%)
Apr 15, 2019 9.621 9.635 9.556 9.580 132,286 -0.04(-0.43%)
Apr 12, 2019 9.603 9.627 9.591 9.621 64,648 +0.02(+0.19%)
Apr 11, 2019 9.597 9.615 9.586 9.603 78,717 +0.02(+0.19%)
Apr 10, 2019 9.562 9.591 9.547 9.586 53,442 +0.03(+0.34%)
Apr 09, 2019 9.609 9.626 9.542 9.553 81,031 -0.07(-0.71%)
Apr 08, 2019 9.621 9.631 9.591 9.621 84,252 +0.00(+0.00%)
Apr 05, 2019 9.562 9.639 9.562 9.621 134,192 +0.04(+0.43%)
Apr 04, 2019 9.544 9.591 9.527 9.580 78,270 +0.02(+0.19%)
Apr 03, 2019 9.639 9.639 9.532 9.562 129,238 -0.01(-0.06%)
Apr 02, 2019 9.544 9.599 9.533 9.568 66,150 +0.01(+0.12%)
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.