Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bernstein U.S. Research Fund (NY: BERN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2019 28.82 28.82 28.82 0 -0.02(-0.05%)
Jul 26, 2019 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Jul 25, 2019 28.84 28.84 28.84 28.84 0 -0.01(-0.03%)
Jul 24, 2019 28.82 28.85 28.82 28.85 400 +0.00(+0.02%)
Jul 23, 2019 28.66 28.85 28.66 28.85 500 +0.23(+0.79%)
Jul 22, 2019 28.62 28.62 28.62 28.62 0 -0.02(-0.06%)
Jul 19, 2019 28.83 28.83 28.64 28.64 100 -0.03(-0.12%)
Jul 18, 2019 28.49 28.67 27.55 28.67 4,000 +0.12(+0.41%)
Jul 17, 2019 28.65 28.66 28.55 28.55 1,000 -0.18(-0.64%)
Jul 16, 2019 28.74 28.74 28.74 28.74 0 -0.03(-0.09%)
Jul 15, 2019 28.74 28.76 28.73 28.76 431 +0.04(+0.12%)
Jul 12, 2019 28.73 28.73 28.73 28.73 0 +0.33(+1.18%)
Jul 11, 2019 28.36 28.39 28.36 28.39 200 +0.12(+0.43%)
Jul 10, 2019 28.41 28.41 28.27 28.27 100 +0.05(+0.18%)
Jul 09, 2019 28.22 28.22 28.22 28.22 0 -0.01(-0.03%)
Jul 08, 2019 28.23 28.23 28.23 28.23 0 -0.08(-0.27%)
Jul 05, 2019 28.31 28.31 28.31 28.31 0 -0.03(-0.11%)
Jul 03, 2019 28.34 28.34 28.34 28.34 0 +0.13(+0.47%)
Jul 02, 2019 28.21 28.21 28.21 28.21 0 -0.16(-0.56%)
Jul 01, 2019 28.37 28.37 28.37 28.37 0 +0.22(+0.79%)
Jun 28, 2019 28.09 28.14 28.09 28.14 100 +0.15(+0.52%)
Jun 27, 2019 28.00 28.00 28.00 28.00 0 +0.14(+0.51%)
Jun 26, 2019 27.85 27.85 27.85 27.85 0 +0.13(+0.46%)
Jun 25, 2019 27.73 27.73 27.73 27.73 0 -0.17(-0.61%)
Jun 24, 2019 27.90 27.90 27.90 27.90 0 -0.13(-0.47%)
Jun 21, 2019 28.03 28.03 28.03 28.03 0 -0.01(-0.02%)
Jun 20, 2019 27.95 28.04 27.95 28.04 100 +0.28(+1.01%)
Jun 19, 2019 27.76 27.76 27.76 27.76 0 +0.10(+0.35%)
Jun 18, 2019 27.66 27.66 27.66 27.66 0 +0.33(+1.22%)
Jun 17, 2019 27.33 27.33 27.33 27.33 0 +0.05(+0.17%)
Jun 14, 2019 27.28 27.28 27.28 27.28 0 -0.19(-0.71%)
Jun 13, 2019 27.48 27.48 27.48 27.48 0 +0.24(+0.90%)
Jun 12, 2019 27.23 27.23 27.23 27.23 0 -0.10(-0.35%)
Jun 11, 2019 27.33 27.33 27.33 27.33 0 -0.06(-0.21%)
Jun 10, 2019 27.45 27.45 27.39 27.39 100 +0.14(+0.50%)
Jun 07, 2019 27.25 27.25 27.25 27.25 0 +0.29(+1.07%)
Jun 06, 2019 26.84 26.96 26.84 26.96 107 +0.10(+0.37%)
Jun 05, 2019 26.85 26.86 26.78 26.86 900 +0.08(+0.28%)
Jun 04, 2019 26.68 26.79 26.68 26.79 199 +0.74(+2.82%)
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.