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 (%)
Sep 29, 2006 5.923 5.974 5.923 5.961 97,758 +0.04(+0.64%)
Sep 28, 2006 5.854 5.923 5.854 5.923 80,778 +0.07(+1.18%)
Sep 27, 2006 5.690 5.917 5.690 5.854 142,670 +0.18(+3.22%)
Sep 26, 2006 5.816 5.816 5.520 5.671 453,880 -0.15(-2.60%)
Sep 25, 2006 5.999 5.999 5.816 5.822 268,361 -0.19(-3.14%)
Sep 22, 2006 6.112 6.112 6.005 6.011 170,125 -0.10(-1.65%)
Sep 21, 2006 6.062 6.125 6.049 6.112 303,909 +0.06(+1.04%)
Sep 20, 2006 6.055 6.062 6.005 6.049 280,898 -0.03(-0.52%)
Sep 19, 2006 6.043 6.131 6.018 6.081 240,747 +0.08(+1.26%)
Sep 18, 2006 5.974 6.005 5.967 6.005 179,647 +0.05(+0.85%)
Sep 15, 2006 5.854 6.018 5.854 5.955 283,278 +0.13(+2.16%)
Sep 14, 2006 5.778 5.854 5.778 5.829 235,668 +0.09(+1.65%)
Sep 13, 2006 5.715 5.734 5.703 5.734 175,997 +0.06(+1.00%)
Sep 12, 2006 5.665 5.690 5.646 5.677 137,751 +0.04(+0.67%)
Sep 11, 2006 5.652 5.671 5.633 5.640 84,269 +0.01(+0.11%)
Sep 08, 2006 5.671 5.677 5.627 5.633 75,064 +0.01(+0.11%)
Sep 07, 2006 5.658 5.658 5.614 5.627 82,047 -0.04(-0.67%)
Sep 06, 2006 5.677 5.696 5.646 5.665 92,204 -0.03(-0.44%)
Sep 05, 2006 5.734 5.734 5.677 5.690 98,235 -0.01(-0.19%)
Sep 01, 2006 5.671 5.703 5.658 5.701 81,095 +0.06(+0.97%)
Aug 31, 2006 5.684 5.703 5.646 5.646 75,541 -0.06(-0.99%)
Aug 30, 2006 5.658 5.721 5.656 5.703 123,785 +0.08(+1.46%)
Aug 29, 2006 5.595 5.797 5.595 5.621 170,443 +0.06(+1.13%)
Aug 28, 2006 5.482 5.577 5.482 5.558 100,615 +0.09(+1.61%)
Aug 25, 2006 5.482 5.482 5.457 5.469 57,449 -0.01(-0.23%)
Aug 24, 2006 5.432 5.482 5.432 5.482 86,967 +0.05(+0.93%)
Aug 23, 2006 5.419 5.444 5.419 5.432 91,252 +0.03(+0.47%)
Aug 22, 2006 5.413 5.413 5.356 5.406 109,344 -0.07(-1.27%)
Aug 21, 2006 5.469 5.482 5.457 5.476 162,984 +0.07(+1.28%)
Aug 18, 2006 5.356 5.419 5.350 5.406 140,290 +0.06(+1.18%)
Aug 17, 2006 5.356 5.356 5.293 5.343 115,850 +0.03(+0.59%)
Aug 16, 2006 5.306 5.312 5.280 5.312 91,728 +0.07(+1.32%)
Aug 15, 2006 5.293 5.331 5.243 5.243 120,452 -0.05(-0.95%)
Aug 14, 2006 5.331 5.356 5.268 5.293 83,475 -0.01(-0.12%)
Aug 11, 2006 5.325 5.356 5.293 5.299 167,586 -0.03(-0.47%)
Aug 10, 2006 5.199 5.331 5.199 5.325 257,093 +0.14(+2.67%)
Aug 09, 2006 5.154 5.192 5.154 5.186 125,848 +0.03(+0.61%)
Aug 08, 2006 5.060 5.167 5.041 5.154 128,864 +0.13(+2.63%)
Aug 07, 2006 4.984 5.041 4.984 5.022 14,759 +0.06(+1.14%)
Aug 04, 2006 5.003 5.035 4.965 4.965 16,504 -0.03(-0.50%)
Aug 03, 2006 4.972 4.991 4.915 4.991 36,818 +0.03(+0.51%)
Aug 02, 2006 4.946 4.965 4.915 4.965 53,164 +0.03(+0.51%)
Aug 01, 2006 4.946 4.972 4.909 4.940 42,372 -0.01(-0.13%)
Jul 31, 2006 4.909 4.946 4.909 4.946 14,441 +0.05(+1.03%)
Jul 28, 2006 4.915 4.915 4.877 4.896 14,600 -0.02(-0.38%)
Jul 27, 2006 4.915 4.915 4.883 4.915 18,567 +0.00(+0.00%)
Jul 26, 2006 4.896 4.934 4.871 4.915 23,487 +0.04(+0.91%)
Jul 25, 2006 4.896 4.896 4.871 4.871 24,757 -0.00(-0.00%)
Jul 24, 2006 4.852 4.883 4.852 4.871 15,393 -0.01(-0.13%)
Jul 21, 2006 4.902 4.902 4.852 4.877 32,692 +0.03(+0.52%)
Jul 20, 2006 4.846 4.890 4.846 4.852 66,495 -0.07(-1.41%)
Jul 19, 2006 4.902 4.940 4.883 4.921 56,655 +0.03(+0.64%)
Jul 18, 2006 4.902 4.902 4.871 4.890 19,996 +0.02(+0.39%)
Jul 17, 2006 4.833 4.877 4.833 4.871 9,521 +0.03(+0.52%)
Jul 14, 2006 4.858 4.865 4.846 4.846 5,871 -0.02(-0.39%)
Jul 13, 2006 4.883 4.883 4.852 4.865 35,231 -0.01(-0.26%)
Jul 12, 2006 4.896 4.959 4.877 4.877 89,823 +0.02(+0.39%)
Jul 11, 2006 4.915 4.915 4.858 4.858 75,858 -0.05(-1.03%)
Jul 10, 2006 4.883 4.915 4.883 4.909 10,632 -0.01(-0.13%)
Jul 07, 2006 4.915 4.915 4.883 4.915 15,076 +0.00(+0.00%)
Jul 06, 2006 4.890 4.915 4.852 4.915 16,504 +0.00(+0.00%)
Jul 05, 2006 4.909 4.915 4.890 4.915 7,617 -0.03(-0.64%)
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.