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, 2013 5.305 5.312 5.257 5.257 38,839 -0.04(-0.79%)
May 30, 2013 5.257 5.312 5.257 5.298 72,536 +0.04(+0.79%)
May 29, 2013 5.257 5.270 5.215 5.257 40,140 -0.01(-0.13%)
May 28, 2013 5.305 5.329 5.263 5.264 209,822 +0.01(+0.13%)
May 24, 2013 5.229 5.291 5.222 5.257 185,088 -0.01(-0.26%)
May 23, 2013 5.271 5.291 5.242 5.271 129,308 -0.03(-0.66%)
May 22, 2013 5.368 5.403 5.305 5.305 59,590 -0.06(-1.04%)
May 21, 2013 5.354 5.375 5.319 5.361 161,005 +0.02(+0.39%)
May 20, 2013 5.347 5.354 5.326 5.340 62,762 +0.01(+0.13%)
May 17, 2013 5.277 5.333 5.277 5.333 53,569 +0.05(+0.92%)
May 16, 2013 5.326 5.326 5.277 5.284 68,908 -0.03(-0.52%)
May 15, 2013 5.305 5.319 5.250 5.312 44,697 +0.07(+1.33%)
May 13, 2013 5.243 5.243 5.201 5.243 26,205 +0.03(+0.53%)
May 10, 2013 5.201 5.236 5.201 5.215 58,833 +0.02(+0.40%)
May 09, 2013 5.250 5.250 5.187 5.194 182,134 -0.02(-0.40%)
May 08, 2013 5.229 5.229 5.194 5.215 171,382 +0.00(+0.00%)
May 07, 2013 5.201 5.215 5.187 5.215 111,273 +0.02(+0.40%)
May 06, 2013 5.138 5.201 5.138 5.194 161,876 +0.04(+0.81%)
May 03, 2013 5.131 5.152 5.104 5.152 166,840 +0.05(+0.95%)
May 02, 2013 5.069 5.111 5.062 5.104 85,759 +0.03(+0.55%)
May 01, 2013 5.055 5.076 5.041 5.076 55,400 +0.01(+0.14%)
Apr 30, 2013 5.055 5.069 5.034 5.069 134,383 +0.01(+0.14%)
Apr 29, 2013 5.041 5.062 5.041 5.062 129,975 +0.02(+0.41%)
Apr 26, 2013 5.027 5.041 5.013 5.041 78,722 +0.01(+0.14%)
Apr 25, 2013 5.034 5.049 5.027 5.034 146,120 +0.03(+0.70%)
Apr 24, 2013 5.013 5.034 4.999 4.999 189,938 -0.02(-0.42%)
Apr 23, 2013 5.006 5.027 4.999 5.020 153,177 +0.03(+0.70%)
Apr 22, 2013 4.972 4.985 4.930 4.985 171,084 -0.01(-0.14%)
Apr 19, 2013 4.949 4.992 4.930 4.992 192,272 +0.06(+1.27%)
Apr 18, 2013 4.958 4.958 4.895 4.930 190,835 -0.02(-0.42%)
Apr 17, 2013 5.013 5.020 4.917 4.951 253,552 -0.09(-1.79%)
Apr 16, 2013 5.034 5.048 5.013 5.041 95,563 +0.05(+0.97%)
Apr 15, 2013 5.020 5.041 4.985 4.992 389,615 -0.04(-0.83%)
Apr 12, 2013 5.069 5.090 5.020 5.034 265,145 -0.03(-0.69%)
Apr 11, 2013 5.041 5.090 5.041 5.069 105,575 +0.02(+0.41%)
Apr 10, 2013 5.034 5.090 5.034 5.048 104,306 +0.02(+0.41%)
Apr 09, 2013 5.027 5.055 5.006 5.027 152,973 +0.02(+0.42%)
Apr 08, 2013 5.013 5.041 4.985 5.006 106,528 +0.00(+0.00%)
Apr 05, 2013 5.027 5.048 4.978 5.006 179,702 -0.04(-0.83%)
Apr 04, 2013 5.034 5.062 5.027 5.048 193,606 +0.01(+0.14%)
Apr 03, 2013 5.090 5.097 5.041 5.041 140,822 -0.07(-1.36%)
Apr 02, 2013 5.111 5.124 5.097 5.111 37,219 +0.01(+0.27%)
Apr 01, 2013 5.131 5.131 5.090 5.097 47,003 +0.00(+0.00%)
Mar 28, 2013 5.097 5.111 5.069 5.097 101,598 +0.02(+0.41%)
Mar 27, 2013 5.069 5.076 5.035 5.076 164,972 +0.01(+0.14%)
Mar 26, 2013 5.041 5.069 5.034 5.069 94,634 +0.04(+0.83%)
Mar 25, 2013 5.062 5.083 4.985 5.027 101,130 -0.03(-0.69%)
Mar 22, 2013 5.076 5.097 5.034 5.062 78,152 +0.01(+0.28%)
Mar 21, 2013 5.076 5.076 5.020 5.048 74,390 -0.03(-0.55%)
Mar 20, 2013 5.048 5.081 5.043 5.076 47,362 +0.06(+1.25%)
Mar 19, 2013 5.076 5.083 5.006 5.013 118,731 -0.05(-0.96%)
Mar 18, 2013 5.076 5.090 5.041 5.062 129,201 -0.02(-0.41%)
Mar 15, 2013 5.097 5.097 5.041 5.083 76,165 +0.01(+0.27%)
Mar 14, 2013 5.076 5.090 5.069 5.069 134,113 +0.03(+0.55%)
Mar 13, 2013 5.048 5.048 5.027 5.041 38,241 +0.01(+0.14%)
Mar 12, 2013 5.069 5.069 5.027 5.034 171,678 -0.01(-0.28%)
Mar 11, 2013 4.958 5.048 4.958 5.048 279,077 +0.09(+1.82%)
Mar 08, 2013 4.965 4.965 4.924 4.958 88,874 +0.03(+0.71%)
Mar 07, 2013 4.909 4.937 4.902 4.923 54,816 +0.00(+0.00%)
Mar 06, 2013 4.923 4.930 4.909 4.923 76,947 +0.00(+0.00%)
Mar 05, 2013 4.902 4.924 4.882 4.923 65,148 +0.05(+1.00%)
Mar 04, 2013 4.860 4.881 4.846 4.874 16,296 +0.02(+0.43%)
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.