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 (%)
Dec 29, 2017 26.88 26.88 26.88 0 +0.00(+0.00%)
Dec 28, 2017 26.88 26.88 26.88 26.88 0 +0.00(+0.00%)
Dec 27, 2017 26.88 26.88 26.88 26.88 994 -0.02(-0.06%)
Dec 26, 2017 26.89 26.89 26.89 26.89 376 -0.03(-0.09%)
Dec 22, 2017 26.87 26.92 26.87 26.92 2,387 -0.05(-0.19%)
Dec 21, 2017 26.96 27.02 26.93 26.97 5,431 +0.12(+0.45%)
Dec 20, 2017 26.82 26.86 26.78 26.85 2,715 +0.03(+0.11%)
Dec 19, 2017 27.00 27.00 26.81 26.82 2,145 -0.02(-0.07%)
Dec 18, 2017 27.00 27.00 26.77 26.84 7,122 +0.32(+1.23%)
Dec 15, 2017 26.45 26.52 26.45 26.52 1,765 +0.09(+0.36%)
Dec 14, 2017 26.52 26.54 26.42 26.42 1,815 -0.44(-1.64%)
Dec 13, 2017 26.86 26.86 26.86 26.86 3 +0.37(+1.40%)
Dec 12, 2017 26.52 26.52 26.49 26.49 1,000 +0.06(+0.25%)
Dec 11, 2017 26.43 26.43 26.43 26.43 135 +0.05(+0.21%)
Dec 08, 2017 26.39 26.39 26.37 26.37 486 +0.29(+1.09%)
Dec 07, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Dec 06, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Dec 05, 2017 26.09 26.09 26.09 26.09 186 +0.09(+0.33%)
Dec 04, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 01, 2017 26.00 26.00 26.00 26.00 85 +0.00(+0.00%)
Nov 30, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 29, 2017 26.00 26.00 26.00 26.00 185 +0.16(+0.62%)
Nov 28, 2017 25.84 25.84 25.84 25.84 964 +0.13(+0.51%)
Nov 27, 2017 25.71 25.71 25.71 25.71 387 -0.11(-0.43%)
Nov 24, 2017 25.82 25.82 25.82 25.82 412 +0.05(+0.21%)
Nov 22, 2017 25.77 25.77 25.77 25.77 220 -0.00(-0.01%)
Nov 21, 2017 25.77 25.77 25.77 25.77 100 +0.13(+0.51%)
Nov 20, 2017 25.64 25.64 25.64 25.64 579 +0.10(+0.38%)
Nov 17, 2017 25.54 25.54 25.54 25.54 200 +0.03(+0.12%)
Nov 16, 2017 25.50 25.51 25.50 25.51 211 -0.05(-0.20%)
Nov 15, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Nov 14, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Nov 13, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Nov 10, 2017 25.56 25.56 25.56 25.56 85 +0.00(+0.00%)
Nov 09, 2017 25.56 25.56 25.56 25.56 198 -0.20(-0.78%)
Nov 08, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Nov 07, 2017 25.76 25.76 25.76 25.76 567 -0.05(-0.19%)
Nov 06, 2017 25.81 25.81 25.81 25.81 280 +0.19(+0.74%)
Nov 03, 2017 25.50 25.62 25.46 25.62 600 +0.21(+0.83%)
Nov 02, 2017 25.34 25.41 25.34 25.41 806 +0.09(+0.34%)
Nov 01, 2017 25.44 25.44 25.32 25.32 500 +0.04(+0.14%)
Oct 31, 2017 25.29 25.29 25.29 25.29 257 +0.07(+0.28%)
Oct 30, 2017 25.22 25.22 25.22 25.22 400 -0.11(-0.44%)
Oct 27, 2017 25.24 25.33 25.23 25.33 2,607 +0.09(+0.36%)
Oct 26, 2017 25.30 25.30 25.24 25.24 6,300 +0.08(+0.32%)
Oct 25, 2017 25.26 25.26 25.14 25.16 1,226 -0.06(-0.24%)
Oct 24, 2017 25.26 25.26 25.22 25.22 1,079 -0.04(-0.16%)
Oct 23, 2017 25.33 25.33 25.26 25.26 1,972 +0.01(+0.06%)
Oct 20, 2017 25.33 25.33 25.22 25.25 1,281 +0.25(+0.98%)
Oct 19, 2017 24.94 25.00 24.94 25.00 840 -0.03(-0.12%)
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.