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 29, 2020 9.036 9.073 9.007 9.064 158,550 +0.02(+0.21%)
May 28, 2020 9.036 9.120 8.998 9.045 221,244 +0.03(+0.31%)
May 27, 2020 8.961 9.050 8.877 9.017 148,678 +0.16(+1.79%)
May 26, 2020 8.774 8.924 8.756 8.858 257,076 +0.24(+2.82%)
May 22, 2020 8.662 8.662 8.569 8.616 87,095 -0.01(-0.11%)
May 21, 2020 8.653 8.672 8.597 8.625 146,169 -0.04(-0.43%)
May 20, 2020 8.569 8.690 8.569 8.662 134,789 +0.13(+1.53%)
May 19, 2020 8.532 8.609 8.518 8.532 203,233 -0.07(-0.76%)
May 18, 2020 8.364 8.634 8.364 8.597 217,637 +0.32(+3.83%)
May 15, 2020 8.233 8.326 8.205 8.280 238,361 +0.01(+0.11%)
May 14, 2020 8.121 8.317 8.093 8.270 453,460 +0.00(+0.00%)
May 13, 2020 8.494 8.494 8.196 8.270 363,945 -0.26(-3.06%)
May 12, 2020 8.690 8.709 8.513 8.532 180,631 -0.14(-1.61%)
May 11, 2020 8.690 8.718 8.625 8.672 152,493 -0.06(-0.64%)
May 08, 2020 8.709 8.746 8.638 8.728 123,626 +0.09(+1.08%)
May 07, 2020 8.625 8.672 8.616 8.634 133,278 +0.07(+0.76%)
May 06, 2020 8.662 8.681 8.550 8.569 108,598 -0.07(-0.86%)
May 05, 2020 8.718 8.784 8.625 8.644 188,339 -0.04(-0.43%)
May 04, 2020 8.737 8.744 8.616 8.681 302,499 -0.14(-1.59%)
May 01, 2020 8.896 8.914 8.774 8.821 251,217 -0.20(-2.17%)
Apr 30, 2020 9.167 9.167 8.989 9.017 233,717 -0.09(-1.02%)
Apr 29, 2020 9.045 9.139 9.029 9.111 220,243 +0.16(+1.77%)
Apr 28, 2020 9.017 9.045 8.905 8.952 280,651 +0.06(+0.63%)
Apr 27, 2020 8.812 8.924 8.812 8.896 161,079 +0.11(+1.28%)
Apr 24, 2020 8.784 8.812 8.728 8.784 123,733 -0.01(-0.11%)
Apr 23, 2020 8.784 8.858 8.737 8.793 282,122 +0.01(+0.11%)
Apr 22, 2020 8.737 8.860 8.662 8.784 201,510 +0.16(+1.86%)
Apr 21, 2020 8.660 8.679 8.559 8.623 338,265 -0.20(-2.30%)
Apr 20, 2020 8.817 8.960 8.786 8.826 197,271 -0.16(-1.75%)
Apr 17, 2020 8.993 9.002 8.882 8.983 439,420 +0.18(+1.99%)
Apr 16, 2020 8.863 8.873 8.743 8.808 364,837 -0.05(-0.52%)
Apr 15, 2020 8.937 8.941 8.716 8.854 496,090 -0.19(-2.14%)
Apr 14, 2020 8.919 9.057 8.873 9.048 354,938 +0.24(+2.73%)
Apr 13, 2020 8.965 8.993 8.688 8.808 466,966 -0.26(-2.85%)
Apr 09, 2020 8.909 9.251 8.909 9.066 265,038 +0.26(+2.93%)
Apr 08, 2020 8.632 8.896 8.596 8.808 231,232 +0.22(+2.58%)
Apr 07, 2020 8.614 8.826 8.559 8.586 297,370 +0.15(+1.75%)
Apr 06, 2020 8.171 8.494 8.134 8.439 445,131 +0.38(+4.70%)
Apr 03, 2020 8.235 8.235 8.014 8.060 415,159 -0.22(-2.68%)
Apr 02, 2020 7.986 8.291 7.931 8.282 400,609 +0.23(+2.87%)
Apr 01, 2020 8.171 8.346 8.032 8.051 552,835 -0.44(-5.22%)
Mar 31, 2020 8.522 8.660 8.466 8.494 308,497 -0.07(-0.86%)
Mar 30, 2020 8.402 8.614 8.319 8.568 363,229 +0.09(+1.09%)
Mar 27, 2020 8.365 8.660 8.254 8.476 458,483 -0.20(-2.34%)
Mar 26, 2020 8.356 8.744 8.346 8.679 553,999 +0.31(+3.75%)
Mar 25, 2020 7.829 8.762 7.746 8.365 559,113 +0.53(+6.71%)
Mar 24, 2020 7.497 7.986 7.451 7.838 571,252 +0.66(+9.27%)
Mar 23, 2020 7.405 7.488 7.017 7.174 700,704 -0.36(-4.78%)
Mar 20, 2020 7.635 7.940 7.423 7.534 735,220 -0.04(-0.49%)
Mar 19, 2020 7.174 7.654 7.109 7.571 512,011 +0.44(+6.22%)
Mar 18, 2020 7.617 7.829 6.961 7.128 790,500 -0.90(-11.26%)
Mar 17, 2020 7.802 8.115 7.682 8.032 593,322 +0.25(+3.20%)
Mar 16, 2020 7.580 8.088 7.515 7.783 513,865 -0.62(-7.36%)
Mar 13, 2020 8.143 8.411 8.023 8.402 417,541 +0.64(+8.20%)
Mar 12, 2020 8.245 8.245 7.718 7.765 638,938 -0.94(-10.82%)
Mar 11, 2020 9.029 9.103 8.697 8.706 406,522 -0.57(-6.17%)
Mar 10, 2020 9.233 9.383 9.029 9.279 329,115 +0.20(+2.24%)
Mar 09, 2020 9.242 9.242 8.863 9.076 479,533 -0.60(-6.20%)
Mar 06, 2020 9.519 9.676 9.426 9.676 325,151 -0.12(-1.23%)
Mar 05, 2020 9.833 9.907 9.743 9.796 227,310 -0.33(-3.28%)
Mar 04, 2020 9.833 10.14 9.805 10.13 402,207 +0.38(+3.88%)
Mar 03, 2020 9.833 9.974 9.667 9.750 394,215 -0.10(-1.03%)
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.