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 (%)
Feb 28, 2018 9.720 9.771 9.608 9.608 206,977 -0.08(-0.80%)
Feb 27, 2018 9.788 9.797 9.659 9.685 296,285 -0.08(-0.79%)
Feb 26, 2018 9.616 9.780 9.603 9.763 351,122 +0.18(+1.89%)
Feb 23, 2018 9.522 9.599 9.482 9.582 178,171 +0.15(+1.55%)
Feb 22, 2018 9.522 9.608 9.436 9.436 234,039 -0.04(-0.45%)
Feb 21, 2018 9.539 9.590 9.461 9.479 235,411 -0.03(-0.27%)
Feb 20, 2018 9.582 9.582 9.479 9.504 178,158 -0.08(-0.86%)
Feb 16, 2018 9.587 9.587 9.587 0 +0.03(+0.36%)
Feb 15, 2018 9.501 9.561 9.476 9.553 187,240 +0.09(+0.91%)
Feb 14, 2018 9.287 9.467 9.287 9.467 317,428 +0.11(+1.19%)
Feb 13, 2018 9.356 9.373 9.270 9.356 213,112 -0.03(-0.37%)
Feb 12, 2018 9.295 9.433 9.261 9.390 291,105 +0.14(+1.48%)
Feb 09, 2018 9.235 9.313 8.987 9.253 428,936 +0.10(+1.12%)
Feb 08, 2018 9.458 9.503 9.141 9.150 420,806 -0.33(-3.44%)
Feb 07, 2018 9.373 9.664 9.373 9.476 307,688 +0.06(+0.64%)
Feb 06, 2018 9.090 9.450 9.047 9.416 688,707 +0.08(+0.83%)
Feb 05, 2018 9.647 9.699 9.150 9.338 930,861 -0.48(-4.89%)
Feb 02, 2018 9.896 9.921 9.793 9.819 259,511 -0.12(-1.25%)
Feb 01, 2018 9.887 9.990 9.887 9.943 158,772 +0.03(+0.30%)
Jan 31, 2018 9.930 9.970 9.896 9.913 155,676 +0.04(+0.43%)
Jan 30, 2018 9.973 9.973 9.827 9.870 350,439 -0.15(-1.46%)
Jan 29, 2018 10.05 10.10 10.02 10.02 513,314 -0.04(-0.43%)
Jan 26, 2018 10.05 10.08 10.03 10.06 275,941 +0.01(+0.09%)
Jan 25, 2018 10.11 10.13 10.05 10.05 197,233 -0.03(-0.34%)
Jan 24, 2018 10.08 10.15 10.06 10.08 276,219 +0.03(+0.34%)
Jan 23, 2018 10.05 10.08 9.982 10.05 177,023 +0.01(+0.12%)
Jan 22, 2018 9.910 10.05 9.901 10.04 156,162 +0.13(+1.29%)
Jan 19, 2018 9.910 9.936 9.876 9.910 119,916 +0.03(+0.26%)
Jan 18, 2018 9.893 9.970 9.867 9.884 180,702 -0.02(-0.17%)
Jan 17, 2018 9.876 9.953 9.841 9.901 218,867 +0.09(+0.87%)
Jan 16, 2018 9.927 9.987 9.807 9.816 246,478 -0.04(-0.43%)
Jan 12, 2018 9.859 9.859 9.859 0 +0.08(+0.79%)
Jan 11, 2018 9.730 9.816 9.714 9.782 239,434 +0.07(+0.70%)
Jan 10, 2018 9.739 9.713 322,369 +0.06(+0.62%)
Jan 09, 2018 9.593 9.713 9.593 9.653 169,456 +0.10(+1.07%)
Jan 08, 2018 9.568 9.653 9.542 9.551 344,573 -0.01(-0.09%)
Jan 05, 2018 9.551 9.585 9.542 9.559 155,759 +0.03(+0.36%)
Jan 04, 2018 9.542 9.619 9.517 9.525 307,904 +0.02(+0.18%)
Jan 03, 2018 9.491 9.542 9.476 9.508 309,745 +0.05(+0.54%)
Jan 02, 2018 9.499 9.499 9.472 9.457 200,304 -0.03(-0.27%)
Dec 29, 2017 9.482 9.482 9.482 0 +0.03(+0.36%)
Dec 28, 2017 9.448 9.491 9.441 9.448 131,061 -0.01(-0.09%)
Dec 27, 2017 9.431 9.457 9.414 9.457 118,284 +0.04(+0.45%)
Dec 26, 2017 9.405 9.431 9.405 9.414 131,449 +0.01(+0.09%)
Dec 22, 2017 9.422 9.440 9.388 9.405 180,998 -0.03(-0.27%)
Dec 21, 2017 9.448 9.448 9.397 9.431 232,549 +0.01(+0.09%)
Dec 20, 2017 9.397 9.440 9.397 9.422 213,870 +0.03(+0.31%)
Dec 19, 2017 9.402 9.419 9.368 9.393 283,622 +0.03(+0.27%)
Dec 18, 2017 9.317 9.428 9.317 9.368 388,650 +0.09(+1.01%)
Dec 15, 2017 9.240 9.308 9.240 9.274 236,296 +0.05(+0.55%)
Dec 14, 2017 9.274 9.274 9.214 9.223 118,947 -0.03(-0.37%)
Dec 13, 2017 9.240 9.257 9.240 9.257 166,511 +0.03(+0.37%)
Dec 12, 2017 9.172 9.257 9.163 9.223 205,315 +0.06(+0.65%)
Dec 11, 2017 9.172 9.218 9.172 9.163 144,473 -0.01(-0.09%)
Dec 08, 2017 9.180 9.206 9.148 9.172 121,414 +0.03(+0.28%)
Dec 07, 2017 9.138 9.163 9.121 9.146 195,650 -0.02(-0.19%)
Dec 06, 2017 9.172 9.189 9.104 9.163 361,262 -0.02(-0.19%)
Dec 05, 2017 9.214 9.240 9.172 9.180 168,881 -0.03(-0.37%)
Dec 04, 2017 9.248 9.248 9.214 9.214 251,284 +0.05(+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.