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 (%)
Sep 28, 2018 9.412 9.439 9.373 9.373 128,465 -0.03(-0.35%)
Sep 27, 2018 9.428 9.445 9.406 9.406 84,542 -0.02(-0.17%)
Sep 26, 2018 9.417 9.456 9.417 9.423 42,850 +0.01(+0.06%)
Sep 25, 2018 9.445 9.461 9.417 9.417 95,900 -0.02(-0.23%)
Sep 24, 2018 9.472 9.472 9.439 9.439 59,010 -0.03(-0.35%)
Sep 21, 2018 9.456 9.483 9.456 9.472 67,057 +0.01(+0.12%)
Sep 20, 2018 9.428 9.472 9.414 9.461 47,840 +0.05(+0.52%)
Sep 19, 2018 9.450 9.472 9.412 9.412 48,940 -0.04(-0.41%)
Sep 18, 2018 9.434 9.461 9.417 9.450 215,091 +0.01(+0.12%)
Sep 17, 2018 9.439 9.467 9.434 9.439 79,185 +0.01(+0.06%)
Sep 14, 2018 9.467 9.489 9.423 9.434 80,541 -0.02(-0.26%)
Sep 13, 2018 9.434 9.483 9.423 9.458 92,035 +0.05(+0.50%)
Sep 12, 2018 9.412 9.419 9.373 9.412 120,819 -0.01(-0.12%)
Sep 11, 2018 9.412 9.423 9.403 9.423 99,235 +0.00(+0.00%)
Sep 10, 2018 9.412 9.439 9.412 9.423 125,599 +0.01(+0.12%)
Sep 07, 2018 9.450 9.467 9.412 9.412 49,746 -0.09(-0.92%)
Sep 06, 2018 9.461 9.505 9.456 9.499 892,848 +0.02(+0.17%)
Sep 05, 2018 9.494 9.505 9.445 9.484 234,663 -0.03(-0.28%)
Sep 04, 2018 9.516 9.543 9.494 9.510 75,555 -0.01(-0.06%)
Aug 31, 2018 9.516 9.516 9.516 0 -0.03(-0.34%)
Aug 30, 2018 9.494 9.549 9.494 9.549 97,114 +0.03(+0.29%)
Aug 29, 2018 9.467 9.527 9.439 9.521 456,310 +0.08(+0.87%)
Aug 28, 2018 9.472 9.494 9.439 9.439 54,325 -0.05(-0.58%)
Aug 27, 2018 9.439 9.494 9.439 9.494 41,810 +0.04(+0.41%)
Aug 24, 2018 9.434 9.489 9.417 9.456 105,323 +0.00(+0.00%)
Aug 23, 2018 9.461 9.467 9.428 9.456 141,851 +0.00(+0.00%)
Aug 22, 2018 9.467 9.483 9.456 9.456 86,142 -0.02(-0.23%)
Aug 21, 2018 9.428 9.478 9.428 9.478 256,764 +0.05(+0.58%)
Aug 20, 2018 9.434 9.434 9.390 9.423 70,373 +0.01(+0.12%)
Aug 17, 2018 9.439 9.439 9.390 9.412 48,652 -0.03(-0.29%)
Aug 16, 2018 9.428 9.456 9.406 9.439 66,736 +0.05(+0.52%)
Aug 15, 2018 9.390 9.410 9.362 9.391 116,987 -0.02(-0.22%)
Aug 14, 2018 9.395 9.412 9.390 9.412 104,616 +0.02(+0.23%)
Aug 13, 2018 9.423 9.423 9.390 9.390 92,378 -0.01(-0.06%)
Aug 10, 2018 9.439 9.450 9.395 9.395 73,617 -0.09(-0.98%)
Aug 09, 2018 9.489 9.494 9.450 9.489 74,546 +0.00(+0.00%)
Aug 08, 2018 9.499 9.532 9.456 9.489 96,214 -0.01(-0.12%)
Aug 07, 2018 9.478 9.510 9.469 9.499 100,813 +0.04(+0.41%)
Aug 06, 2018 9.467 9.485 9.456 9.461 192,568 +0.01(+0.06%)
Aug 03, 2018 9.434 9.461 9.423 9.456 94,390 +0.06(+0.64%)
Aug 02, 2018 9.384 9.439 9.372 9.395 373,655 -0.01(-0.12%)
Aug 01, 2018 9.357 9.406 9.313 9.406 67,441 +0.05(+0.59%)
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%)
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.