Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

17.32 +0.17 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 8.722 8.752 8.674 8.696 93,325 -0.01(-0.12%)
Oct 30, 2017 8.752 8.803 8.706 8.706 101,365 -0.03(-0.32%)
Oct 27, 2017 8.732 8.768 8.665 8.734 165,346 +0.03(+0.32%)
Oct 26, 2017 8.752 8.752 8.696 8.706 93,171 -0.04(-0.47%)
Oct 25, 2017 8.870 8.870 8.732 8.747 153,501 -0.13(-1.44%)
Oct 24, 2017 8.880 8.911 8.850 8.875 61,661 +0.01(+0.12%)
Oct 23, 2017 8.875 8.896 8.850 8.865 67,950 -0.02(-0.17%)
Oct 20, 2017 8.870 8.901 8.865 8.880 59,003 +0.03(+0.35%)
Oct 19, 2017 8.824 8.850 8.798 8.850 71,815 +0.03(+0.29%)
Oct 18, 2017 8.824 8.885 8.824 8.824 192,537 +0.01(+0.06%)
Oct 17, 2017 8.880 8.895 8.809 8.819 224,230 -0.06(-0.69%)
Oct 16, 2017 8.870 8.906 8.865 8.880 232,444 +0.00(+0.00%)
Oct 13, 2017 8.885 8.885 8.860 8.880 91,640 -0.02(-0.17%)
Oct 12, 2017 8.911 8.911 8.865 8.896 141,136 -0.02(-0.17%)
Oct 11, 2017 8.931 8.957 8.931 8.911 79,989 -0.04(-0.46%)
Oct 10, 2017 8.947 8.962 8.901 8.952 82,411 +0.00(+0.00%)
Oct 09, 2017 8.967 8.972 8.942 8.952 94,289 -0.02(-0.23%)
Oct 06, 2017 8.998 9.017 8.942 8.972 115,722 -0.05(-0.51%)
Oct 05, 2017 8.983 9.034 8.967 9.018 73,623 +0.00(+0.00%)
Oct 04, 2017 8.988 9.018 8.957 9.018 96,936 +0.07(+0.74%)
Oct 03, 2017 8.972 8.977 8.950 8.952 53,576 -0.04(-0.46%)
Oct 02, 2017 8.983 8.993 8.901 8.993 75,629 +0.05(+0.54%)
Sep 29, 2017 8.900 8.945 8.868 8.945 119,692 +0.08(+0.85%)
Sep 28, 2017 8.774 8.869 8.734 8.869 217,937 +0.11(+1.20%)
Sep 27, 2017 8.769 8.774 8.724 8.764 103,852 +0.02(+0.17%)
Sep 26, 2017 8.729 8.759 8.700 8.749 73,863 +0.03(+0.34%)
Sep 25, 2017 8.719 8.729 8.679 8.719 137,429 -0.01(-0.11%)
Sep 22, 2017 8.694 8.729 8.679 8.729 107,741 +0.05(+0.58%)
Sep 21, 2017 8.714 8.714 8.649 8.679 72,984 -0.04(-0.40%)
Sep 20, 2017 8.679 8.714 8.679 8.714 29,645 +0.05(+0.52%)
Sep 19, 2017 8.639 8.704 8.634 8.669 142,161 +0.04(+0.41%)
Sep 18, 2017 8.649 8.664 8.609 8.634 171,944 -0.02(-0.17%)
Sep 15, 2017 8.634 8.659 8.625 8.649 45,583 +0.00(+0.00%)
Sep 14, 2017 8.604 8.654 8.585 8.649 55,886 +0.02(+0.23%)
Sep 13, 2017 8.599 8.629 8.579 8.629 102,759 +0.05(+0.53%)
Sep 12, 2017 8.599 8.629 8.584 8.584 509,446 -0.04(-0.46%)
Sep 11, 2017 8.589 8.634 8.588 8.624 85,000 +0.02(+0.29%)
Sep 08, 2017 8.584 8.609 8.549 8.599 61,138 +0.01(+0.06%)
Sep 07, 2017 8.604 8.609 8.582 8.594 49,998 +0.01(+0.06%)
Sep 06, 2017 8.604 8.629 8.574 8.589 394,598 -0.02(-0.27%)
Sep 05, 2017 8.684 8.688 8.595 8.612 39,607 -0.08(-0.94%)
Sep 01, 2017 8.589 8.714 8.589 8.694 49,990 +0.11(+1.22%)
Aug 31, 2017 8.664 8.814 8.576 8.589 146,895 -0.08(-0.87%)
Aug 30, 2017 8.679 8.704 8.644 8.664 79,372 -0.02(-0.17%)
Aug 29, 2017 8.659 8.709 8.629 8.679 72,693 -0.02(-0.17%)
Aug 28, 2017 8.724 8.734 8.689 8.694 53,354 -0.02(-0.23%)
Aug 25, 2017 8.734 8.736 8.714 8.714 69,737 -0.02(-0.17%)
Aug 24, 2017 8.739 8.743 8.719 8.729 41,849 -0.01(-0.11%)
Aug 23, 2017 8.669 8.749 8.669 8.739 141,820 +0.04(+0.40%)
Aug 22, 2017 8.664 8.714 8.664 8.704 176,685 +0.07(+0.75%)
Aug 21, 2017 8.679 8.679 8.629 8.639 81,712 -0.06(-0.63%)
Aug 18, 2017 8.754 8.754 8.654 8.694 171,170 -0.07(-0.74%)
Aug 17, 2017 8.869 8.875 8.744 8.759 132,315 -0.11(-1.19%)
Aug 16, 2017 8.920 8.940 8.864 8.864 66,866 -0.07(-0.73%)
Aug 15, 2017 8.945 8.945 8.907 8.930 80,262 -0.00(-0.00%)
Aug 14, 2017 8.844 8.955 8.844 8.930 53,061 +0.10(+1.08%)
Aug 11, 2017 8.869 8.869 8.789 8.834 101,585 -0.06(-0.62%)
Aug 10, 2017 8.975 8.982 8.890 8.890 111,341 -0.10(-1.06%)
Aug 09, 2017 8.990 9.018 8.965 8.985 105,563 -0.01(-0.06%)
Aug 08, 2017 8.995 9.060 8.990 8.990 75,296 -0.04(-0.39%)
Aug 07, 2017 8.990 9.039 8.980 9.025 132,513 +0.03(+0.28%)
Aug 04, 2017 9.010 9.013 8.970 9.000 79,006 -0.02(-0.17%)
Aug 03, 2017 9.055 9.055 9.015 9.015 90,382 -0.06(-0.61%)
Aug 02, 2017 9.060 9.090 9.040 9.070 67,864 +0.01(+0.06%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.