Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boulder Growth & Income Fund (NY: BIF )

14.75 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 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 29, 2009 2.848 2.899 2.829 2.899 108,961 +0.06(+2.00%)
May 28, 2009 2.836 2.867 2.804 2.842 113,235 +0.04(+1.35%)
May 27, 2009 2.829 2.836 2.760 2.804 326,856 -0.04(-1.33%)
May 26, 2009 2.785 2.867 2.785 2.842 194,235 +0.03(+1.12%)
May 22, 2009 2.785 2.842 2.772 2.810 125,709 +0.04(+1.59%)
May 21, 2009 2.798 2.804 2.760 2.766 58,734 -0.06(-1.99%)
May 20, 2009 2.798 2.861 2.791 2.822 322,561 +0.02(+0.88%)
May 19, 2009 2.798 2.836 2.785 2.798 204,167 -0.03(-1.11%)
May 18, 2009 2.773 2.829 2.773 2.829 197,171 +0.08(+2.75%)
May 15, 2009 2.735 2.779 2.716 2.754 218,840 -0.01(-0.46%)
May 14, 2009 2.665 2.773 2.634 2.766 613,848 +0.08(+2.81%)
May 13, 2009 2.741 2.763 2.672 2.691 242,523 -0.09(-3.17%)
May 12, 2009 2.779 2.804 2.741 2.779 318,908 -0.01(-0.45%)
May 11, 2009 2.829 2.829 2.785 2.791 236,781 -0.06(-2.03%)
May 08, 2009 2.829 2.854 2.798 2.849 102,327 +0.08(+2.77%)
May 07, 2009 2.823 2.842 2.747 2.773 280,323 -0.04(-1.57%)
May 06, 2009 2.823 2.836 2.766 2.817 173,065 +0.01(+0.22%)
May 05, 2009 2.829 2.834 2.779 2.810 172,536 -0.02(-0.67%)
May 04, 2009 2.716 2.837 2.716 2.829 239,003 +0.08(+3.00%)
May 01, 2009 2.735 2.785 2.716 2.747 184,526 -0.00(-0.02%)
Apr 30, 2009 2.754 2.781 2.741 2.747 375,157 +0.00(+0.00%)
Apr 29, 2009 2.697 2.779 2.697 2.747 256,794 +0.09(+3.32%)
Apr 28, 2009 2.659 2.722 2.649 2.659 121,222 -0.02(-0.71%)
Apr 27, 2009 2.647 2.691 2.634 2.678 115,371 +0.00(+0.00%)
Apr 24, 2009 2.628 2.684 2.628 2.678 99,868 +0.06(+2.16%)
Apr 23, 2009 2.621 2.628 2.573 2.621 102,862 +0.00(+0.00%)
Apr 22, 2009 2.640 2.697 2.615 2.621 216,486 -0.01(-0.24%)
Apr 21, 2009 2.527 2.640 2.520 2.628 169,780 +0.03(+1.21%)
Apr 20, 2009 2.665 2.697 2.583 2.596 156,620 -0.15(-5.50%)
Apr 17, 2009 2.747 2.792 2.710 2.747 224,264 -0.01(-0.23%)
Apr 16, 2009 2.741 2.798 2.665 2.754 193,842 +0.02(+0.81%)
Apr 15, 2009 2.678 2.735 2.672 2.732 56,051 +0.07(+2.48%)
Apr 14, 2009 2.728 2.741 2.659 2.665 82,499 -0.08(-2.76%)
Apr 13, 2009 2.760 2.760 2.678 2.741 101,824 -0.04(-1.36%)
Apr 09, 2009 2.672 2.823 2.615 2.779 254,017 +0.15(+5.76%)
Apr 08, 2009 2.565 2.633 2.533 2.628 121,367 +0.04(+1.71%)
Apr 07, 2009 2.590 2.609 2.539 2.583 150,332 -0.06(-2.38%)
Apr 06, 2009 2.653 2.665 2.621 2.647 70,607 -0.03(-0.94%)
Apr 03, 2009 2.684 2.684 2.609 2.672 101,778 +0.03(+0.95%)
Apr 02, 2009 2.533 2.672 2.533 2.647 203,824 +0.11(+4.22%)
Apr 01, 2009 2.457 2.539 2.445 2.539 83,515 +0.04(+1.77%)
Mar 31, 2009 2.413 2.495 2.413 2.495 63,638 +0.08(+3.39%)
Mar 30, 2009 2.457 2.457 2.407 2.413 127,384 -0.16(-6.13%)
Mar 26, 2009 2.546 2.577 2.514 2.571 217,799 +0.05(+2.00%)
Mar 25, 2009 2.502 2.552 2.460 2.520 270,625 +0.02(+0.76%)
Mar 24, 2009 2.514 2.533 2.483 2.502 221,982 -0.04(-1.73%)
Mar 23, 2009 2.508 2.552 2.495 2.546 229,654 +0.14(+5.76%)
Mar 20, 2009 2.445 2.457 2.344 2.407 200,117 -0.04(-1.55%)
Mar 19, 2009 2.495 2.495 2.426 2.445 204,736 -0.01(-0.51%)
Mar 18, 2009 2.407 2.489 2.394 2.457 265,918 +0.03(+1.04%)
Mar 17, 2009 2.363 2.451 2.357 2.432 89,009 +0.04(+1.85%)
Mar 16, 2009 2.426 2.451 2.369 2.388 117,336 +0.01(+0.53%)
Mar 13, 2009 2.382 2.407 2.313 2.376 0 -0.02(-0.79%)
Mar 12, 2009 2.268 2.394 2.250 2.394 220,059 +0.11(+4.97%)
Mar 11, 2009 2.294 2.344 2.243 2.281 193,618 -0.01(-0.28%)
Mar 10, 2009 2.111 2.313 2.105 2.287 464,442 +0.20(+9.67%)
Mar 09, 2009 2.086 2.174 2.048 2.086 396,644 -0.02(-0.90%)
Mar 06, 2009 2.092 2.136 1.960 2.105 0 +0.02(+0.98%)
Mar 05, 2009 2.142 2.193 2.042 2.084 317,924 -0.14(-6.30%)
Mar 04, 2009 2.212 2.268 2.157 2.224 374,288 -0.01(-0.56%)
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.