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 (%)
Aug 31, 2016 8.407 8.407 8.301 8.343 47,971 -0.04(-0.44%)
Aug 30, 2016 8.329 8.380 8.303 8.380 100,127 +0.06(+0.72%)
Aug 29, 2016 8.264 8.319 8.250 8.319 131,910 +0.08(+0.96%)
Aug 26, 2016 8.227 8.249 8.208 8.241 92,278 +0.04(+0.51%)
Aug 25, 2016 8.222 8.245 8.194 8.199 90,351 -0.03(-0.34%)
Aug 24, 2016 8.231 8.241 8.204 8.227 110,182 +0.01(+0.11%)
Aug 23, 2016 8.236 8.236 8.218 8.218 115,602 +0.02(+0.23%)
Aug 22, 2016 8.190 8.212 8.171 8.199 74,334 +0.03(+0.34%)
Aug 19, 2016 8.139 8.176 8.139 8.171 40,578 -0.00(-0.06%)
Aug 18, 2016 8.111 8.176 8.111 8.176 33,260 +0.06(+0.80%)
Aug 17, 2016 8.079 8.118 8.079 8.111 49,438 +0.01(+0.11%)
Aug 16, 2016 8.102 8.109 8.083 8.102 215,952 +0.00(+0.00%)
Aug 15, 2016 8.097 8.102 8.088 8.102 55,419 +0.01(+0.17%)
Aug 12, 2016 8.102 8.102 8.060 8.088 288,181 +0.02(+0.29%)
Aug 11, 2016 8.051 8.065 8.037 8.065 70,522 +0.01(+0.11%)
Aug 10, 2016 8.042 8.065 8.028 8.055 90,913 +0.00(+0.06%)
Aug 09, 2016 8.014 8.055 8.005 8.051 112,906 +0.05(+0.60%)
Aug 08, 2016 8.009 8.046 8.003 8.003 75,985 -0.00(-0.02%)
Aug 05, 2016 8.000 8.018 8.000 8.005 38,046 -0.00(-0.06%)
Aug 04, 2016 8.000 8.009 7.971 8.009 38,096 +0.02(+0.29%)
Aug 03, 2016 7.930 7.986 7.921 7.986 84,394 +0.08(+0.99%)
Aug 02, 2016 7.968 7.968 7.907 7.907 60,353 -0.04(-0.52%)
Aug 01, 2016 7.963 7.980 7.938 7.949 24,686 +0.01(+0.11%)
Jul 29, 2016 7.940 7.954 7.940 7.940 30,475 +0.01(+0.08%)
Jul 28, 2016 7.958 7.958 7.931 7.934 29,685 -0.01(-0.08%)
Jul 27, 2016 7.991 7.991 7.917 7.940 119,451 -0.01(-0.17%)
Jul 26, 2016 7.958 7.958 7.907 7.954 362,175 +0.00(+0.06%)
Jul 25, 2016 7.930 7.954 7.888 7.949 54,890 +0.06(+0.76%)
Jul 22, 2016 7.898 7.917 7.861 7.889 48,689 +0.03(+0.41%)
Jul 21, 2016 7.893 7.893 7.829 7.856 48,550 -0.01(-0.12%)
Jul 20, 2016 7.852 7.866 7.824 7.866 108,908 +0.03(+0.35%)
Jul 19, 2016 7.810 7.838 7.810 7.838 37,210 +0.03(+0.36%)
Jul 18, 2016 7.778 7.824 7.755 7.810 35,478 +0.06(+0.72%)
Jul 15, 2016 7.690 7.755 7.690 7.755 93,861 +0.06(+0.84%)
Jul 14, 2016 7.708 7.708 7.685 7.690 51,987 +0.00(+0.00%)
Jul 13, 2016 7.708 7.713 7.680 7.690 74,626 -0.03(-0.36%)
Jul 12, 2016 7.680 7.727 7.680 7.718 75,447 +0.05(+0.60%)
Jul 11, 2016 7.648 7.671 7.616 7.671 47,300 +0.06(+0.73%)
Jul 08, 2016 7.671 7.611 7.611 7.616 51,175 +0.00(+0.06%)
Jul 07, 2016 7.588 7.616 7.576 7.611 35,165 +0.02(+0.24%)
Jul 06, 2016 7.546 7.597 7.542 7.592 63,359 +0.03(+0.37%)
Jul 05, 2016 7.662 7.662 7.542 7.565 334,557 -0.06(-0.85%)
Jul 01, 2016 7.546 7.630 7.630 7.630 98,064 +0.10(+1.39%)
Jun 30, 2016 7.547 7.548 7.498 7.525 79,658 +0.00(+0.00%)
Jun 29, 2016 7.471 7.534 7.457 7.525 75,379 +0.10(+1.33%)
Jun 28, 2016 7.426 7.448 7.358 7.426 68,856 +0.11(+1.55%)
Jun 27, 2016 7.430 7.430 7.295 7.313 52,141 -0.14(-1.94%)
Jun 24, 2016 7.376 7.475 7.264 7.457 46,382 -0.03(-0.42%)
Jun 23, 2016 7.507 7.507 7.459 7.489 139,360 +0.06(+0.76%)
Jun 22, 2016 7.453 7.475 7.432 7.432 177,948 -0.01(-0.15%)
Jun 21, 2016 7.403 7.448 7.398 7.444 88,014 +0.02(+0.24%)
Jun 20, 2016 7.421 7.444 7.419 7.426 78,706 +0.06(+0.79%)
Jun 17, 2016 7.335 7.398 7.335 7.367 27,158 -0.01(-0.12%)
Jun 16, 2016 7.340 7.376 7.304 7.376 117,460 +0.03(+0.38%)
Jun 15, 2016 7.336 7.380 7.322 7.348 66,826 +0.04(+0.55%)
Jun 14, 2016 7.394 7.394 7.295 7.308 89,221 -0.07(-0.92%)
Jun 13, 2016 7.367 7.407 7.340 7.376 75,782 -0.01(-0.10%)
Jun 10, 2016 7.394 7.394 7.362 7.383 33,147 -0.00(-0.02%)
Jun 09, 2016 7.394 7.403 7.365 7.385 100,027 -0.01(-0.10%)
Jun 08, 2016 7.417 7.430 7.376 7.392 56,536 -0.02(-0.27%)
Jun 07, 2016 7.422 7.422 7.389 7.412 62,208 +0.00(+0.02%)
Jun 06, 2016 7.385 7.430 7.385 7.411 42,417 +0.03(+0.35%)
Jun 03, 2016 7.362 7.385 7.351 7.385 25,474 +0.00(+0.06%)
Jun 02, 2016 7.365 7.385 7.353 7.380 36,466 +0.01(+0.18%)
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.