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 31, 2019 9.500 9.529 9.455 9.464 159,323 -0.10(-1.03%)
May 30, 2019 9.554 9.616 9.554 9.563 88,550 +0.01(+0.09%)
May 29, 2019 9.581 9.599 9.509 9.554 249,799 -0.08(-0.84%)
May 28, 2019 9.725 9.743 9.626 9.635 144,151 -0.09(-0.92%)
May 24, 2019 9.734 9.743 9.671 9.725 67,757 +0.03(+0.28%)
May 23, 2019 9.662 9.707 9.626 9.698 148,107 -0.04(-0.46%)
May 22, 2019 9.788 9.815 9.716 9.743 136,208 -0.05(-0.55%)
May 21, 2019 9.797 9.833 9.785 9.797 46,138 +0.04(+0.37%)
May 20, 2019 9.761 9.781 9.716 9.761 159,363 -0.03(-0.28%)
May 17, 2019 9.761 9.828 9.755 9.788 115,264 -0.02(-0.18%)
May 16, 2019 9.734 9.838 9.734 9.806 131,466 +0.10(+1.02%)
May 15, 2019 9.653 9.743 9.653 9.707 120,555 -0.02(-0.18%)
May 14, 2019 9.743 9.797 9.725 9.725 133,264 +0.02(+0.19%)
May 13, 2019 9.752 9.761 9.653 9.707 177,183 -0.18(-1.82%)
May 10, 2019 9.779 9.891 9.738 9.887 148,976 +0.06(+0.64%)
May 09, 2019 9.806 9.857 9.698 9.824 164,387 -0.03(-0.27%)
May 08, 2019 9.824 9.887 9.815 9.851 158,316 +0.01(+0.09%)
May 07, 2019 9.959 10.00 9.815 9.842 249,174 -0.21(-2.06%)
May 06, 2019 10.02 10.09 9.950 10.05 195,192 -0.05(-0.53%)
May 03, 2019 10.07 10.14 10.07 10.10 150,200 +0.08(+0.81%)
May 02, 2019 10.08 10.09 9.995 10.02 169,931 -0.05(-0.53%)
May 01, 2019 10.07 10.11 10.05 10.08 166,818 +0.03(+0.27%)
Apr 30, 2019 10.07 10.07 10.02 10.05 155,863 +0.02(+0.18%)
Apr 29, 2019 10.00 10.05 10.00 10.03 118,088 +0.05(+0.54%)
Apr 26, 2019 9.932 9.977 9.932 9.977 84,112 +0.04(+0.36%)
Apr 25, 2019 9.896 9.951 9.878 9.941 139,650 +0.02(+0.18%)
Apr 24, 2019 9.950 9.950 9.905 9.923 112,636 -0.03(-0.27%)
Apr 23, 2019 9.869 9.950 9.851 9.950 276,642 +0.06(+0.64%)
Apr 22, 2019 9.968 9.968 9.860 9.887 173,464 -0.04(-0.43%)
Apr 18, 2019 9.912 9.966 9.912 9.930 189,876 +0.03(+0.27%)
Apr 17, 2019 9.930 9.957 9.885 9.903 133,567 +0.00(+0.00%)
Apr 16, 2019 9.868 9.921 9.868 9.903 111,377 +0.04(+0.36%)
Apr 15, 2019 9.859 9.885 9.814 9.868 221,957 -0.02(-0.18%)
Apr 12, 2019 9.832 9.894 9.832 9.885 255,340 +0.11(+1.09%)
Apr 11, 2019 9.743 9.787 9.743 9.779 121,512 +0.04(+0.46%)
Apr 10, 2019 9.779 9.796 9.698 9.734 198,926 -0.03(-0.27%)
Apr 09, 2019 9.779 9.787 9.734 9.761 106,427 -0.04(-0.36%)
Apr 08, 2019 9.770 9.796 9.743 9.796 161,735 +0.04(+0.46%)
Apr 05, 2019 9.770 9.796 9.725 9.752 210,649 -0.02(-0.18%)
Apr 04, 2019 9.752 9.770 9.725 9.770 89,996 +0.02(+0.18%)
Apr 03, 2019 9.752 9.752 9.707 9.752 169,524 +0.00(+0.00%)
Apr 02, 2019 9.698 9.752 9.698 9.752 156,750 +0.03(+0.27%)
Apr 01, 2019 9.636 9.734 9.636 9.725 199,077 +0.12(+1.30%)
Mar 29, 2019 9.600 9.644 9.592 9.600 99,036 +0.03(+0.28%)
Mar 28, 2019 9.538 9.600 9.529 9.574 83,972 +0.04(+0.47%)
Mar 27, 2019 9.538 9.589 9.502 9.529 207,358 -0.02(-0.19%)
Mar 26, 2019 9.592 9.592 9.520 9.547 112,932 +0.02(+0.19%)
Mar 25, 2019 9.529 9.583 9.494 9.529 138,651 +0.00(+0.00%)
Mar 22, 2019 9.689 9.689 9.529 9.529 156,639 -0.18(-1.83%)
Mar 21, 2019 9.600 9.770 9.574 9.707 612,327 +0.08(+0.83%)
Mar 20, 2019 9.689 9.725 9.627 9.627 279,307 -0.11(-1.10%)
Mar 19, 2019 9.770 9.770 9.716 9.734 96,681 +0.01(+0.09%)
Mar 18, 2019 9.707 9.770 9.689 9.725 161,078 +0.02(+0.18%)
Mar 15, 2019 9.654 9.707 9.654 9.707 102,966 +0.05(+0.55%)
Mar 14, 2019 9.636 9.663 9.636 9.654 50,269 +0.00(+0.00%)
Mar 13, 2019 9.600 9.663 9.600 9.654 110,794 +0.06(+0.65%)
Mar 12, 2019 9.600 9.627 9.574 9.592 51,253 +0.03(+0.28%)
Mar 11, 2019 9.485 9.600 9.476 9.565 106,127 +0.09(+0.94%)
Mar 08, 2019 9.440 9.485 9.387 9.476 179,209 +0.00(+0.00%)
Mar 07, 2019 9.494 9.529 9.440 9.476 155,896 -0.04(-0.47%)
Mar 06, 2019 9.574 9.574 9.485 9.520 116,371 -0.03(-0.28%)
Mar 05, 2019 9.547 9.592 9.511 9.547 122,791 +0.01(+0.09%)
Mar 04, 2019 9.618 9.681 9.520 9.538 134,099 -0.04(-0.46%)
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.