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 )

17.00 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2019 10.03 10.03 9.947 9.959 79,893 -0.08(-0.79%)
Jul 30, 2019 9.923 10.04 9.921 10.04 50,415 +0.10(+0.98%)
Jul 29, 2019 9.989 9.989 9.929 9.941 60,375 -0.04(-0.36%)
Jul 26, 2019 9.935 9.989 9.935 9.977 60,673 +0.04(+0.43%)
Jul 25, 2019 9.947 9.971 9.929 9.935 57,851 -0.02(-0.24%)
Jul 24, 2019 9.892 9.965 9.892 9.959 78,452 +0.07(+0.67%)
Jul 23, 2019 9.856 9.911 9.856 9.892 80,099 +0.02(+0.18%)
Jul 22, 2019 9.911 9.935 9.797 9.874 83,605 -0.02(-0.18%)
Jul 19, 2019 9.911 9.929 9.892 9.892 77,325 -0.02(-0.18%)
Jul 18, 2019 9.911 9.923 9.892 9.911 129,071 +0.01(+0.12%)
Jul 17, 2019 9.959 9.983 9.892 9.898 118,138 -0.05(-0.55%)
Jul 16, 2019 9.965 10.01 9.953 9.953 95,094 -0.02(-0.18%)
Jul 15, 2019 9.965 9.983 9.947 9.971 126,542 +0.01(+0.12%)
Jul 12, 2019 9.935 9.983 9.929 9.959 93,978 +0.02(+0.18%)
Jul 11, 2019 9.965 9.983 9.941 9.941 125,746 -0.02(-0.18%)
Jul 10, 2019 9.917 9.977 9.911 9.959 125,454 +0.04(+0.43%)
Jul 09, 2019 9.898 9.935 9.890 9.917 202,715 -0.01(-0.12%)
Jul 08, 2019 9.971 9.971 9.886 9.929 200,303 -0.02(-0.15%)
Jul 05, 2019 9.941 9.953 9.911 9.944 113,268 -0.00(-0.01%)
Jul 03, 2019 9.917 9.949 9.905 9.945 61,992 +0.05(+0.47%)
Jul 02, 2019 9.850 9.935 9.850 9.898 103,583 +0.04(+0.40%)
Jul 01, 2019 10.01 10.01 9.844 9.859 89,252 +0.01(+0.13%)
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%)
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.