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 )

17.09 -0.05 (-0.32%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 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, 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%)
May 01, 2018 8.639 8.655 8.596 8.612 78,031 -0.03(-0.37%)
Apr 30, 2018 8.639 8.671 8.639 8.644 51,334 +0.02(+0.19%)
Apr 27, 2018 8.569 8.661 8.569 8.628 71,446 +0.05(+0.56%)
Apr 26, 2018 8.575 8.585 8.537 8.580 79,671 +0.02(+0.25%)
Apr 25, 2018 8.570 8.594 8.553 8.558 32,805 -0.02(-0.26%)
Apr 24, 2018 8.601 8.610 8.579 8.581 32,260 +0.00(+0.01%)
Apr 23, 2018 8.623 8.623 8.580 8.580 61,506 -0.02(-0.25%)
Apr 20, 2018 8.596 8.618 8.580 8.601 54,943 -0.03(-0.37%)
Apr 19, 2018 8.634 8.651 8.607 8.634 115,799 -0.01(-0.09%)
Apr 18, 2018 8.650 8.666 8.634 8.641 97,685 +0.01(+0.15%)
Apr 17, 2018 8.639 8.650 8.620 8.628 131,905 +0.05(+0.56%)
Apr 16, 2018 8.596 8.612 8.578 8.580 167,497 +0.00(+0.00%)
Apr 13, 2018 8.607 8.608 8.560 8.580 66,504 -0.03(-0.31%)
Apr 12, 2018 8.623 8.644 8.596 8.607 77,290 -0.01(-0.06%)
Apr 11, 2018 8.596 8.628 8.591 8.612 106,470 +0.02(+0.25%)
Apr 10, 2018 8.634 8.634 8.585 8.591 86,818 -0.02(-0.25%)
Apr 09, 2018 8.623 8.655 8.607 8.612 99,179 -0.01(-0.06%)
Apr 06, 2018 8.634 8.671 8.596 8.618 72,687 -0.06(-0.68%)
Apr 05, 2018 8.639 8.682 8.623 8.677 45,332 +0.07(+0.81%)
Apr 04, 2018 8.516 8.634 8.516 8.607 101,137 +0.07(+0.82%)
Apr 03, 2018 8.532 8.564 8.524 8.537 64,386 +0.03(+0.32%)
Apr 02, 2018 8.505 8.516 8.446 8.510 121,716 -0.02(-0.23%)
Mar 29, 2018 8.530 8.530 8.530 0 +0.07(+0.81%)
Mar 28, 2018 8.472 8.493 8.457 8.462 74,938 +0.02(+0.25%)
Mar 27, 2018 8.530 8.551 8.430 8.441 126,787 -0.05(-0.56%)
Mar 26, 2018 8.499 8.546 8.483 8.488 141,272 +0.04(+0.50%)
Mar 23, 2018 8.635 8.635 8.446 8.446 338,395 -0.15(-1.71%)
Mar 22, 2018 8.404 8.651 8.394 8.593 539,556 +0.17(+2.06%)
Mar 21, 2018 8.420 8.436 8.394 8.420 108,650 +0.00(+0.00%)
Mar 20, 2018 8.446 8.462 8.404 8.420 57,151 -0.03(-0.37%)
Mar 19, 2018 8.436 8.488 8.409 8.451 53,051 -0.01(-0.12%)
Mar 16, 2018 8.420 8.472 8.420 8.462 42,672 +0.05(+0.62%)
Mar 15, 2018 8.504 8.525 8.394 8.409 95,830 -0.09(-1.11%)
Mar 14, 2018 8.561 8.561 8.493 8.504 38,987 -0.03(-0.37%)
Mar 13, 2018 8.530 8.543 8.488 8.535 60,405 +0.02(+0.25%)
Mar 12, 2018 8.488 8.519 8.472 8.514 94,231 +0.03(+0.37%)
Mar 09, 2018 8.499 8.509 8.472 8.483 57,233 +0.00(+0.00%)
Mar 08, 2018 8.462 8.483 8.441 8.483 54,452 +0.04(+0.43%)
Mar 07, 2018 8.415 8.446 154,726 -0.04(-0.43%)
Mar 06, 2018 8.451 8.499 8.430 8.483 238,400 +0.05(+0.62%)
Mar 05, 2018 8.320 8.451 8.310 8.430 183,853 +0.13(+1.52%)
Mar 02, 2018 8.252 8.310 8.220 8.304 47,310 +0.03(+0.38%)
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.