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 (%)
Jul 31, 2018 9.346 9.351 9.313 9.351 87,908 +0.01(+0.12%)
Jul 30, 2018 9.362 9.362 9.329 9.340 131,306 +0.01(+0.12%)
Jul 27, 2018 9.324 9.373 9.324 9.329 81,634 +0.01(+0.12%)
Jul 26, 2018 9.324 9.362 9.274 9.318 143,104 -0.03(-0.29%)
Jul 25, 2018 9.307 9.346 9.285 9.346 636,466 +0.04(+0.41%)
Jul 24, 2018 9.293 9.318 9.280 9.307 85,115 +0.03(+0.30%)
Jul 23, 2018 9.313 9.340 9.274 9.280 67,332 -0.01(-0.12%)
Jul 20, 2018 9.313 9.335 9.291 9.291 103,745 -0.04(-0.41%)
Jul 19, 2018 9.357 9.379 9.318 9.329 179,067 -0.03(-0.35%)
Jul 18, 2018 9.231 9.362 9.214 9.362 774,551 +0.13(+1.43%)
Jul 17, 2018 9.148 9.231 9.147 9.231 73,514 +0.09(+1.02%)
Jul 16, 2018 9.104 9.137 9.099 9.137 75,193 +0.02(+0.24%)
Jul 13, 2018 9.060 9.115 8.945 9.115 113,612 +0.01(+0.06%)
Jul 12, 2018 9.121 9.137 9.102 9.110 44,866 -0.02(-0.24%)
Jul 11, 2018 9.121 9.148 9.121 9.132 29,479 +0.00(+0.00%)
Jul 10, 2018 9.137 9.148 9.115 9.132 74,918 +0.01(+0.12%)
Jul 09, 2018 9.115 9.137 9.115 9.121 110,270 +0.02(+0.24%)
Jul 06, 2018 9.060 9.110 9.060 9.099 39,516 +0.02(+0.24%)
Jul 05, 2018 9.082 9.110 9.055 9.077 70,368 +0.01(+0.12%)
Jul 03, 2018 9.066 9.066 9.066 0 +0.06(+0.67%)
Jul 02, 2018 8.967 9.006 8.907 9.006 56,927 +0.07(+0.73%)
Jun 29, 2018 8.945 8.983 8.945 8.940 36,461 +0.01(+0.06%)
Jun 28, 2018 8.951 8.954 8.897 8.935 72,786 -0.03(-0.30%)
Jun 27, 2018 8.999 9.031 8.956 8.961 125,245 -0.03(-0.36%)
Jun 26, 2018 8.999 9.004 8.972 8.994 56,531 +0.04(+0.42%)
Jun 25, 2018 9.010 9.018 8.956 8.956 288,977 -0.03(-0.36%)
Jun 22, 2018 9.069 9.085 8.988 8.988 55,331 -0.05(-0.54%)
Jun 21, 2018 9.064 9.078 9.037 9.037 124,830 -0.04(-0.41%)
Jun 20, 2018 9.101 9.101 9.069 9.074 380,831 +0.01(+0.06%)
Jun 19, 2018 9.053 9.096 9.053 9.069 38,188 -0.00(-0.02%)
Jun 18, 2018 9.053 9.101 9.053 9.071 59,930 +0.00(+0.02%)
Jun 15, 2018 9.090 9.090 9.069 49,454 -0.02(-0.24%)
Jun 14, 2018 9.026 9.090 9.026 9.090 65,341 +0.06(+0.65%)
Jun 13, 2018 9.004 9.031 8.988 9.031 62,761 +0.02(+0.18%)
Jun 12, 2018 9.053 9.085 8.994 9.015 83,310 -0.06(-0.68%)
Jun 11, 2018 9.096 9.106 9.069 9.077 87,710 -0.03(-0.32%)
Jun 08, 2018 9.053 9.106 9.042 9.106 55,874 +0.02(+0.18%)
Jun 07, 2018 9.050 9.090 9.050 9.090 63,304 +0.02(+0.24%)
Jun 06, 2018 9.069 9.069 836,474 +0.05(+0.60%)
Jun 05, 2018 9.010 9.036 8.983 9.015 104,084 -0.04(-0.42%)
Jun 04, 2018 9.026 9.053 8.988 9.053 42,893 +0.03(+0.36%)
Jun 01, 2018 8.972 9.031 8.972 9.021 55,118 +0.02(+0.24%)
May 31, 2018 8.978 9.015 8.961 8.999 39,361 -0.01(-0.06%)
May 30, 2018 8.980 9.015 8.978 9.004 41,618 +0.03(+0.33%)
May 29, 2018 8.994 8.994 8.946 8.975 71,963 -0.02(-0.27%)
May 25, 2018 8.999 8.999 8.999 0 +0.02(+0.21%)
May 24, 2018 8.988 8.999 8.945 8.981 47,504 -0.01(-0.15%)
May 23, 2018 8.945 8.999 8.935 8.994 83,131 +0.01(+0.12%)
May 22, 2018 8.956 8.983 8.929 8.983 78,532 +0.02(+0.18%)
May 21, 2018 8.956 8.972 8.945 8.967 80,209 +0.01(+0.12%)
May 18, 2018 8.892 8.956 8.892 8.956 41,544 +0.06(+0.66%)
May 17, 2018 8.870 8.945 8.870 8.897 42,668 +0.00(+0.00%)
May 16, 2018 8.892 8.929 8.873 8.897 133,593 +0.03(+0.30%)
May 15, 2018 8.897 8.902 8.843 8.870 44,641 -0.03(-0.36%)
May 14, 2018 8.918 8.918 8.886 8.902 132,469 +0.02(+0.24%)
May 11, 2018 8.865 8.892 8.865 8.881 55,064 +0.02(+0.18%)
May 10, 2018 8.838 8.870 8.822 8.865 85,223 +0.05(+0.61%)
May 09, 2018 8.806 8.822 8.770 8.811 76,911 +0.01(+0.06%)
May 08, 2018 8.773 8.811 8.768 8.806 55,813 +0.03(+0.31%)
May 07, 2018 8.714 8.779 8.704 8.779 159,000 +0.08(+0.93%)
May 04, 2018 8.601 8.709 8.601 8.698 86,171 +0.05(+0.62%)
May 03, 2018 8.607 8.650 8.591 8.644 57,326 +0.02(+0.25%)
May 02, 2018 8.617 8.655 8.591 8.623 110,967 +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.