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 (%)
Nov 30, 2016 7.165 7.173 7.059 7.067 423,499 -0.06(-0.80%)
Nov 29, 2016 7.149 7.165 7.100 7.124 207,757 -0.02(-0.34%)
Nov 28, 2016 7.181 7.198 7.132 7.149 195,227 -0.06(-0.79%)
Nov 25, 2016 7.173 7.206 7.141 7.206 111,542 +0.06(+0.80%)
Nov 23, 2016 7.149 7.149 7.149 0 +0.03(+0.46%)
Nov 22, 2016 7.124 7.124 7.083 7.116 176,849 +0.01(+0.11%)
Nov 21, 2016 7.091 7.124 7.055 7.108 389,044 +0.06(+0.88%)
Nov 18, 2016 7.075 7.091 7.034 7.046 266,011 -0.03(-0.36%)
Nov 17, 2016 7.039 7.088 6.999 7.072 310,906 +0.02(+0.35%)
Nov 16, 2016 7.039 7.072 7.013 7.047 289,765 +0.01(+0.12%)
Nov 15, 2016 7.031 7.056 7.007 7.039 453,287 +0.02(+0.35%)
Nov 14, 2016 6.974 7.015 6.950 7.015 671,409 +0.10(+1.41%)
Nov 11, 2016 6.860 6.950 6.852 6.917 448,181 +0.06(+0.83%)
Nov 10, 2016 6.852 6.925 6.807 6.860 882,667 +0.07(+0.96%)
Nov 09, 2016 6.641 6.828 6.616 6.795 386,325 +0.11(+1.71%)
Nov 08, 2016 6.657 6.689 6.624 6.681 123,859 +0.04(+0.61%)
Nov 07, 2016 6.600 6.673 6.600 6.641 193,540 +0.09(+1.37%)
Nov 04, 2016 6.600 6.609 6.543 6.551 323,694 -0.02(-0.37%)
Nov 03, 2016 6.616 6.632 6.551 6.575 132,023 -0.04(-0.62%)
Nov 02, 2016 6.665 6.665 6.592 6.616 101,943 -0.06(-0.85%)
Nov 01, 2016 6.689 6.689 6.632 6.673 162,903 -0.02(-0.24%)
Oct 31, 2016 6.714 6.714 6.665 6.689 140,723 +0.02(+0.24%)
Oct 28, 2016 6.665 6.698 6.632 6.673 140,558 +0.01(+0.12%)
Oct 27, 2016 6.681 6.686 6.649 6.665 70,360 +0.01(+0.12%)
Oct 26, 2016 6.665 6.680 6.624 6.657 194,534 -0.01(-0.12%)
Oct 25, 2016 6.681 6.681 6.641 6.665 207,944 +0.01(+0.12%)
Oct 24, 2016 6.649 6.681 6.644 6.657 143,763 +0.02(+0.25%)
Oct 21, 2016 6.657 6.657 6.616 6.641 173,946 -0.02(-0.24%)
Oct 20, 2016 6.649 6.673 6.632 6.657 130,809 +0.02(+0.28%)
Oct 19, 2016 6.654 6.654 6.614 6.638 201,350 +0.00(+0.00%)
Oct 18, 2016 6.630 6.654 6.616 6.638 188,103 +0.04(+0.61%)
Oct 17, 2016 6.614 6.614 6.565 6.598 175,138 +0.02(+0.37%)
Oct 14, 2016 6.630 6.646 6.573 6.573 302,045 +0.00(+0.00%)
Oct 13, 2016 6.581 6.638 6.517 6.573 198,261 -0.03(-0.49%)
Oct 12, 2016 6.662 6.662 6.606 6.606 261,114 -0.02(-0.37%)
Oct 11, 2016 6.719 6.719 6.614 6.630 287,642 -0.07(-1.09%)
Oct 10, 2016 6.744 6.752 6.703 6.703 340,171 +0.02(+0.24%)
Oct 07, 2016 6.776 6.776 6.687 6.687 478,804 -0.04(-0.60%)
Oct 06, 2016 6.768 6.779 6.727 6.727 237,467 -0.02(-0.36%)
Oct 05, 2016 6.744 6.792 6.719 6.752 161,839 +0.05(+0.73%)
Oct 04, 2016 6.735 6.752 6.703 6.703 249,840 -0.01(-0.12%)
Oct 03, 2016 6.792 6.792 6.711 6.711 201,279 -0.08(-1.19%)
Sep 30, 2016 6.768 6.800 6.752 6.792 162,376 +0.07(+1.09%)
Sep 29, 2016 6.792 6.792 6.695 6.719 257,884 -0.05(-0.72%)
Sep 28, 2016 6.776 6.792 6.744 6.768 160,194 -0.01(-0.12%)
Sep 27, 2016 6.776 6.784 6.752 6.776 186,520 +0.00(+0.00%)
Sep 26, 2016 6.825 6.825 6.735 6.776 192,569 -0.03(-0.48%)
Sep 23, 2016 6.841 6.841 6.808 6.808 122,600 -0.03(-0.44%)
Sep 22, 2016 6.808 6.865 6.808 6.838 203,992 +0.05(+0.68%)
Sep 21, 2016 6.800 6.816 6.760 6.792 163,062 +0.01(+0.16%)
Sep 20, 2016 6.782 6.790 6.749 6.782 146,500 +0.02(+0.24%)
Sep 19, 2016 6.782 6.782 6.736 6.765 114,828 +0.01(+0.12%)
Sep 16, 2016 6.782 6.782 6.709 6.757 225,411 -0.02(-0.36%)
Sep 15, 2016 6.725 6.790 6.709 6.782 180,208 +0.04(+0.60%)
Sep 14, 2016 6.757 6.798 6.725 6.741 109,022 -0.02(-0.24%)
Sep 13, 2016 6.830 6.830 6.717 6.757 153,505 -0.09(-1.30%)
Sep 12, 2016 6.741 6.862 6.725 6.846 192,550 +0.06(+0.95%)
Sep 09, 2016 6.911 6.911 6.774 6.782 224,361 -0.14(-1.98%)
Sep 08, 2016 6.935 6.935 6.887 6.919 198,434 -0.01(-0.12%)
Sep 07, 2016 6.927 6.943 6.911 6.927 178,570 +0.00(+0.00%)
Sep 06, 2016 6.903 6.927 6.903 6.927 118,296 +0.02(+0.35%)
Sep 02, 2016 6.887 6.903 6.903 6.903 232,989 +0.03(+0.47%)
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.