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 30, 2008 5.142 5.154 5.117 5.142 110,316 +0.03(+0.62%)
May 29, 2008 5.117 5.154 5.104 5.110 99,637 -0.01(-0.12%)
May 28, 2008 5.167 5.199 5.060 5.117 191,675 -0.05(-0.98%)
May 27, 2008 5.117 5.167 5.117 5.167 124,987 +0.03(+0.49%)
May 26, 2008 5.154 5.161 5.117 5.142 0 +0.00(+0.00%)
May 23, 2008 5.154 5.161 5.117 5.142 72,970 -0.01(-0.12%)
May 22, 2008 5.167 5.167 5.129 5.148 74,484 -0.04(-0.85%)
May 21, 2008 5.230 5.230 5.173 5.192 92,523 -0.09(-1.67%)
May 20, 2008 5.287 5.287 5.243 5.280 170,381 -0.01(-0.24%)
May 19, 2008 5.306 5.306 5.260 5.293 216,345 -0.01(-0.24%)
May 16, 2008 5.337 5.337 5.274 5.306 109,537 +0.01(+0.12%)
May 15, 2008 5.230 5.318 5.199 5.299 191,112 +0.08(+1.45%)
May 14, 2008 5.262 5.262 5.129 5.224 290,298 +0.01(+0.24%)
May 13, 2008 5.331 5.331 5.110 5.211 621,104 -0.30(-5.38%)
May 12, 2008 5.558 5.564 5.482 5.507 424,783 -0.04(-0.79%)
May 09, 2008 5.570 5.570 5.514 5.551 80,324 -0.03(-0.56%)
May 08, 2008 5.621 5.633 5.564 5.583 159,767 -0.04(-0.67%)
May 07, 2008 5.671 5.671 5.577 5.621 247,004 -0.05(-0.89%)
May 06, 2008 5.690 5.696 5.658 5.671 173,663 -0.03(-0.44%)
May 05, 2008 5.759 5.759 5.614 5.696 205,097 -0.01(-0.11%)
May 02, 2008 5.646 5.747 5.646 5.703 123,169 +0.07(+1.23%)
May 01, 2008 5.583 5.671 5.564 5.633 130,063 +0.06(+1.02%)
Apr 30, 2008 5.545 5.595 5.539 5.577 110,412 +0.06(+1.03%)
Apr 29, 2008 5.539 5.545 5.514 5.520 73,744 +0.04(+0.69%)
Apr 28, 2008 5.482 5.570 5.464 5.482 87,638 +0.03(+0.46%)
Apr 25, 2008 5.469 5.488 5.451 5.457 73,596 +0.03(+0.46%)
Apr 24, 2008 5.476 5.482 5.425 5.432 59,036 -0.02(-0.35%)
Apr 23, 2008 5.438 5.482 5.419 5.451 35,816 +0.01(+0.12%)
Apr 22, 2008 5.482 5.488 5.434 5.444 40,825 -0.04(-0.80%)
Apr 21, 2008 5.545 5.564 5.488 5.488 93,367 -0.05(-0.91%)
Apr 18, 2008 5.520 5.539 5.482 5.539 117,955 +0.04(+0.69%)
Apr 17, 2008 5.476 5.514 5.451 5.501 62,251 +0.02(+0.34%)
Apr 16, 2008 5.495 5.539 5.413 5.482 98,368 +0.00(+0.00%)
Apr 15, 2008 5.451 5.507 5.451 5.482 69,526 +0.04(+0.69%)
Apr 14, 2008 5.507 5.520 5.432 5.444 60,999 -0.06(-1.14%)
Apr 11, 2008 5.514 5.514 5.425 5.507 56,417 -0.02(-0.34%)
Apr 10, 2008 5.532 5.551 5.520 5.526 40,230 -0.03(-0.45%)
Apr 09, 2008 5.514 5.551 5.482 5.551 79,924 +0.04(+0.69%)
Apr 08, 2008 5.388 5.514 5.362 5.514 58,956 +0.11(+1.98%)
Apr 07, 2008 5.501 5.526 5.388 5.406 152,192 -0.08(-1.38%)
Apr 04, 2008 5.539 5.539 5.438 5.482 59,228 -0.06(-1.02%)
Apr 03, 2008 5.482 5.539 5.343 5.539 126,324 -0.01(-0.11%)
Apr 02, 2008 5.482 5.551 5.381 5.545 116,287 +0.09(+1.73%)
Apr 01, 2008 5.274 5.451 5.274 5.451 137,592 +0.24(+4.59%)
Mar 31, 2008 5.104 5.325 5.098 5.211 111,724 +0.16(+3.25%)
Mar 28, 2008 5.098 5.098 4.959 5.047 277,898 -0.04(-0.87%)
Mar 27, 2008 5.306 5.306 4.978 5.091 471,694 -0.26(-4.83%)
Mar 26, 2008 5.665 5.665 5.343 5.350 149,018 -0.16(-2.97%)
Mar 25, 2008 5.539 5.595 5.356 5.514 311,455 -0.11(-2.02%)
Mar 24, 2008 5.753 5.759 5.595 5.627 135,437 -0.11(-1.98%)
Mar 21, 2008 5.797 5.822 5.595 5.740 197,009 +0.00(+0.00%)
Mar 20, 2008 5.797 5.822 5.595 5.740 197,009 -0.06(-1.09%)
Mar 19, 2008 5.961 5.961 5.766 5.803 92,045 -0.15(-2.54%)
Mar 18, 2008 5.961 5.967 5.778 5.955 191,550 +0.13(+2.27%)
Mar 17, 2008 5.816 5.829 5.696 5.822 132,974 -0.12(-2.01%)
Mar 14, 2008 5.980 5.992 5.898 5.942 92,728 -0.03(-0.42%)
Mar 13, 2008 5.948 5.974 5.929 5.967 47,292 +0.00(+0.00%)
Mar 12, 2008 6.005 6.005 5.955 5.967 64,749 -0.01(-0.21%)
Mar 11, 2008 6.030 6.049 5.911 5.980 130,520 -0.03(-0.52%)
Mar 10, 2008 6.062 6.062 5.955 6.011 122,635 -0.03(-0.42%)
Mar 07, 2008 6.049 6.081 5.986 6.037 47,387 +0.02(+0.31%)
Mar 06, 2008 6.074 6.093 5.986 6.018 59,363 -0.06(-1.04%)
Mar 05, 2008 5.986 6.081 5.980 6.081 77,897 +0.09(+1.58%)
Mar 04, 2008 6.049 6.062 5.911 5.986 72,525 +0.01(+0.11%)
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.