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, 2018 9.316 9.316 9.220 9.255 71,300 -0.06(-0.65%)
May 30, 2018 9.246 9.325 9.238 9.316 229,470 +0.12(+1.32%)
May 29, 2018 9.229 9.260 9.160 9.194 373,228 -0.09(-0.94%)
May 25, 2018 9.281 9.281 9.281 0 -0.05(-0.56%)
May 24, 2018 9.351 9.377 9.316 9.333 63,105 -0.03(-0.37%)
May 23, 2018 9.359 9.377 9.325 9.368 155,475 -0.01(-0.09%)
May 22, 2018 9.333 9.429 9.333 9.377 158,859 -0.04(-0.42%)
May 21, 2018 9.347 9.425 9.347 9.417 138,270 +0.10(+1.02%)
May 18, 2018 9.408 9.408 9.295 9.321 353,849 -0.06(-0.65%)
May 17, 2018 9.451 9.460 9.373 9.382 115,748 -0.08(-0.82%)
May 16, 2018 9.443 9.520 9.443 9.460 73,526 -0.02(-0.18%)
May 15, 2018 9.460 9.512 9.382 9.477 594,030 -0.02(-0.18%)
May 14, 2018 9.477 9.538 9.460 9.495 140,440 +0.03(+0.37%)
May 11, 2018 9.486 9.538 9.425 9.460 87,755 -0.03(-0.36%)
May 10, 2018 9.477 9.538 9.464 9.495 193,050 +0.02(+0.18%)
May 09, 2018 9.408 9.477 9.386 9.477 91,856 +0.10(+1.11%)
May 08, 2018 9.382 9.417 9.356 9.373 93,726 -0.03(-0.37%)
May 07, 2018 9.356 9.408 9.356 9.408 116,067 +0.06(+0.65%)
May 04, 2018 9.192 9.347 9.161 9.347 171,630 +0.16(+1.69%)
May 03, 2018 9.218 9.218 9.096 9.192 154,070 -0.04(-0.47%)
May 02, 2018 9.287 9.321 9.226 9.235 187,621 -0.08(-0.84%)
May 01, 2018 9.295 9.313 9.189 9.313 229,641 +0.03(+0.28%)
Apr 30, 2018 9.347 9.408 9.261 9.287 161,883 -0.06(-0.65%)
Apr 27, 2018 9.321 9.349 9.269 9.347 91,581 +0.03(+0.28%)
Apr 26, 2018 9.244 9.321 9.209 9.321 162,113 +0.12(+1.32%)
Apr 25, 2018 9.218 9.225 9.105 9.200 190,427 -0.02(-0.19%)
Apr 24, 2018 9.330 9.365 9.140 9.218 253,894 -0.10(-1.02%)
Apr 23, 2018 9.278 9.332 9.261 9.313 118,116 +0.02(+0.19%)
Apr 20, 2018 9.382 9.408 9.252 9.295 254,333 -0.07(-0.79%)
Apr 19, 2018 9.318 9.379 9.305 9.370 154,414 +0.03(+0.28%)
Apr 18, 2018 9.430 9.446 9.284 9.344 692,577 -0.09(-1.01%)
Apr 17, 2018 9.422 9.456 9.393 9.439 129,853 +0.03(+0.37%)
Apr 16, 2018 9.404 9.416 9.344 9.404 184,869 -0.03(-0.27%)
Apr 13, 2018 9.448 9.456 9.297 9.430 96,423 +0.01(+0.09%)
Apr 12, 2018 9.335 9.422 9.335 9.422 106,541 +0.11(+1.20%)
Apr 11, 2018 9.284 9.344 9.284 9.309 124,106 -0.06(-0.64%)
Apr 10, 2018 9.353 9.387 9.327 9.370 156,748 +0.09(+0.93%)
Apr 09, 2018 9.301 9.456 9.249 9.284 166,178 +0.03(+0.28%)
Apr 06, 2018 9.353 9.370 9.154 9.258 226,196 -0.17(-1.83%)
Apr 05, 2018 9.361 9.430 9.335 9.430 139,777 +0.08(+0.83%)
Apr 04, 2018 9.128 9.353 9.102 9.353 190,077 +0.09(+0.93%)
Apr 03, 2018 9.146 9.266 9.111 9.266 147,880 +0.14(+1.51%)
Apr 02, 2018 9.249 9.292 9.059 9.128 247,259 -0.17(-1.86%)
Mar 29, 2018 9.301 9.301 9.301 0 +0.12(+1.32%)
Mar 28, 2018 9.120 9.206 9.068 9.180 145,947 +0.06(+0.66%)
Mar 27, 2018 9.258 9.284 9.085 9.120 367,671 -0.14(-1.49%)
Mar 26, 2018 9.163 9.314 9.147 9.258 453,341 +0.13(+1.42%)
Mar 23, 2018 9.361 9.386 9.128 9.128 289,066 -0.23(-2.50%)
Mar 22, 2018 9.525 9.534 9.361 9.362 170,811 -0.21(-2.24%)
Mar 21, 2018 9.508 9.611 9.508 9.577 92,640 +0.07(+0.76%)
Mar 20, 2018 9.513 9.547 9.479 9.504 107,167 +0.01(+0.09%)
Mar 19, 2018 9.599 9.612 9.427 9.496 167,778 -0.10(-1.08%)
Mar 16, 2018 9.608 9.642 9.582 9.599 66,834 -0.01(-0.09%)
Mar 15, 2018 9.642 9.711 9.590 9.608 100,477 -0.03(-0.36%)
Mar 14, 2018 9.737 9.737 9.590 9.642 141,858 -0.05(-0.53%)
Mar 13, 2018 9.780 9.805 9.694 9.694 125,785 -0.07(-0.70%)
Mar 12, 2018 9.728 9.780 9.720 9.763 199,292 +0.03(+0.35%)
Mar 09, 2018 9.625 9.737 9.624 9.728 239,987 +0.14(+1.43%)
Mar 08, 2018 9.582 9.694 9.539 9.590 155,290 +0.03(+0.27%)
Mar 07, 2018 9.582 9.418 9.565 653,643 +0.06(+0.63%)
Mar 06, 2018 9.522 9.522 9.461 9.504 137,955 +0.01(+0.09%)
Mar 05, 2018 9.427 9.513 9.367 9.496 269,765 +0.04(+0.45%)
Mar 02, 2018 9.410 9.461 9.367 9.453 163,637 -0.02(-0.18%)
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.