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 )

17.27 +0.06 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2017 9.070 9.080 9.042 9.066 51,921 -0.02(-0.21%)
Jul 28, 2017 9.095 9.095 9.035 9.085 50,760 -0.01(-0.11%)
Jul 27, 2017 9.055 9.095 9.050 9.095 61,449 +0.01(+0.11%)
Jul 26, 2017 9.085 9.100 9.065 9.085 75,628 +0.01(+0.06%)
Jul 25, 2017 9.050 9.095 9.050 9.080 86,949 +0.04(+0.39%)
Jul 24, 2017 9.080 9.115 9.045 9.045 100,882 -0.04(-0.44%)
Jul 21, 2017 9.065 9.100 9.065 9.085 51,310 +0.01(+0.14%)
Jul 20, 2017 9.070 9.090 9.040 9.072 46,817 +0.01(+0.08%)
Jul 19, 2017 9.070 9.080 9.054 9.065 76,067 -0.02(-0.22%)
Jul 18, 2017 9.070 9.100 9.025 9.085 144,319 +0.01(+0.11%)
Jul 17, 2017 9.065 9.100 9.065 9.075 31,566 +0.03(+0.28%)
Jul 14, 2017 9.055 9.075 9.035 9.050 195,516 +0.03(+0.33%)
Jul 13, 2017 9.015 9.025 9.000 9.020 46,290 +0.00(+0.00%)
Jul 12, 2017 9.000 9.025 9.000 9.020 98,189 +0.03(+0.28%)
Jul 11, 2017 9.030 9.030 8.960 8.995 114,442 -0.03(-0.33%)
Jul 10, 2017 8.975 9.035 8.960 9.025 100,381 +0.04(+0.39%)
Jul 07, 2017 9.040 9.040 8.935 8.990 101,310 -0.03(-0.28%)
Jul 06, 2017 9.030 9.030 8.965 9.015 57,851 -0.02(-0.17%)
Jul 05, 2017 9.065 9.065 9.000 9.030 48,506 -0.01(-0.11%)
Jul 03, 2017 9.020 9.065 8.996 9.040 44,585 +0.03(+0.33%)
Jun 30, 2017 9.015 9.020 8.985 9.010 75,272 +0.02(+0.22%)
Jun 29, 2017 8.966 8.995 8.907 8.990 100,667 +0.06(+0.66%)
Jun 28, 2017 8.956 8.980 8.931 8.931 79,995 +0.00(+0.00%)
Jun 27, 2017 8.980 9.005 8.931 8.931 96,155 -0.05(-0.55%)
Jun 26, 2017 8.951 8.980 8.943 8.980 127,344 +0.04(+0.49%)
Jun 23, 2017 8.882 8.936 8.882 8.936 62,992 +0.07(+0.83%)
Jun 22, 2017 8.882 8.903 8.862 8.862 152,466 -0.01(-0.17%)
Jun 21, 2017 8.882 8.912 8.858 8.877 83,258 +0.00(+0.00%)
Jun 20, 2017 8.916 8.926 8.872 8.877 113,595 -0.07(-0.77%)
Jun 19, 2017 8.961 8.980 8.927 8.946 88,823 +0.02(+0.28%)
Jun 16, 2017 8.877 8.941 8.877 8.921 117,648 +0.01(+0.11%)
Jun 15, 2017 8.882 8.912 8.859 8.912 79,867 +0.00(+0.06%)
Jun 14, 2017 8.936 8.936 8.882 8.907 78,100 -0.04(-0.44%)
Jun 13, 2017 8.956 8.956 8.877 8.946 87,786 -0.00(-0.01%)
Jun 12, 2017 8.897 8.951 8.893 8.946 59,937 +0.03(+0.39%)
Jun 09, 2017 8.867 8.931 8.867 8.912 69,590 +0.03(+0.39%)
Jun 08, 2017 8.867 8.887 8.853 8.877 56,002 +0.00(+0.06%)
Jun 07, 2017 8.877 8.898 8.858 8.872 52,397 -0.00(-0.06%)
Jun 06, 2017 8.916 8.916 8.862 8.877 116,802 -0.04(-0.49%)
Jun 05, 2017 8.936 8.960 8.902 8.921 160,002 -0.01(-0.11%)
Jun 02, 2017 8.931 8.980 8.917 8.931 127,967 -0.02(-0.22%)
Jun 01, 2017 8.843 8.951 8.843 8.951 59,279 +0.12(+1.33%)
May 31, 2017 8.897 8.897 8.833 8.833 42,826 -0.05(-0.61%)
May 30, 2017 8.970 8.970 8.884 8.887 162,160 -0.09(-0.98%)
May 26, 2017 8.970 8.980 8.932 8.975 124,754 +0.01(+0.11%)
May 25, 2017 9.005 9.034 8.956 8.966 450,091 -0.02(-0.27%)
May 24, 2017 8.990 9.010 8.950 8.990 123,062 +0.01(+0.11%)
May 23, 2017 8.931 8.985 8.921 8.980 74,811 +0.07(+0.77%)
May 22, 2017 8.882 8.921 8.876 8.912 110,463 +0.07(+0.78%)
May 19, 2017 8.848 8.902 8.838 8.843 171,487 -0.03(-0.39%)
May 18, 2017 8.867 8.907 8.838 8.877 90,924 -0.00(-0.06%)
May 17, 2017 8.916 8.946 8.859 8.882 157,073 -0.07(-0.77%)
May 16, 2017 8.936 8.975 8.905 8.951 104,610 +0.02(+0.22%)
May 15, 2017 8.848 8.946 8.848 8.931 342,350 +0.08(+0.94%)
May 12, 2017 8.897 8.907 8.833 8.848 101,955 -0.06(-0.66%)
May 11, 2017 8.882 8.916 8.841 8.907 143,889 +0.00(+0.06%)
May 10, 2017 8.961 8.985 8.886 8.902 457,749 -0.13(-1.41%)
May 09, 2017 9.098 9.098 9.005 9.029 230,212 -0.07(-0.76%)
May 08, 2017 9.162 9.162 9.069 9.098 171,766 -0.05(-0.59%)
May 05, 2017 9.113 9.157 9.083 9.152 212,131 +0.04(+0.48%)
May 04, 2017 9.250 9.250 9.080 9.108 274,581 -0.16(-1.69%)
May 03, 2017 9.392 9.422 9.226 9.265 305,490 -0.17(-1.77%)
May 02, 2017 9.417 9.442 9.385 9.432 549,024 +0.02(+0.26%)
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.