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 (%)
Feb 28, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Feb 27, 2018 28.23 28.24 27.89 27.89 1,846 -0.29(-1.03%)
Feb 26, 2018 28.00 28.18 28.00 28.18 9,000 +0.63(+2.29%)
Feb 23, 2018 27.66 27.70 27.55 27.55 1,453 -0.18(-0.65%)
Feb 22, 2018 27.73 27.73 27.73 27.73 144 -0.03(-0.11%)
Feb 21, 2018 27.90 27.90 27.56 27.76 1,363 +0.20(+0.73%)
Feb 20, 2018 27.56 27.56 27.56 27.56 111 -0.17(-0.61%)
Feb 16, 2018 27.73 27.73 27.73 0 +0.00(+0.00%)
Feb 15, 2018 27.47 27.73 27.40 27.73 1,589 +0.70(+2.59%)
Feb 14, 2018 27.03 27.03 27.03 27.03 188 +0.10(+0.37%)
Feb 13, 2018 26.84 26.98 26.15 26.93 16,700 +0.22(+0.81%)
Feb 12, 2018 26.71 26.71 26.71 26.71 201 +0.93(+3.62%)
Feb 09, 2018 26.52 26.52 25.78 25.78 1,475 -0.66(-2.49%)
Feb 08, 2018 26.68 26.68 26.44 26.44 527 -1.18(-4.28%)
Feb 07, 2018 27.62 27.62 27.62 27.62 201 +0.78(+2.91%)
Feb 06, 2018 26.84 26.84 26.84 26.84 552 -1.42(-5.02%)
Feb 02, 2018 28.26 28.26 28.26 0 -0.61(-2.11%)
Feb 01, 2018 28.81 28.87 28.81 28.87 875 -0.06(-0.21%)
Jan 31, 2018 28.99 28.99 28.93 28.93 1,340 +0.23(+0.80%)
Jan 30, 2018 28.72 28.72 28.70 28.70 960 -0.62(-2.11%)
Jan 29, 2018 29.41 29.41 29.26 29.32 1,786 +0.16(+0.55%)
Jan 26, 2018 29.17 29.17 29.09 29.16 2,917 +0.21(+0.72%)
Jan 25, 2018 28.94 28.95 28.94 28.95 527 +0.02(+0.08%)
Jan 24, 2018 29.01 29.01 28.93 28.93 925 -0.05(-0.18%)
Jan 23, 2018 28.83 28.98 28.83 28.98 1,618 +0.20(+0.69%)
Jan 22, 2018 28.74 28.78 28.74 28.78 1,150 +0.23(+0.81%)
Jan 19, 2018 28.61 28.61 28.55 28.55 615 +0.04(+0.16%)
Jan 18, 2018 28.50 28.50 28.50 28.50 1,343 -0.02(-0.07%)
Jan 17, 2018 28.52 28.52 28.52 28.52 703 +0.33(+1.19%)
Jan 16, 2018 28.15 28.19 28.14 28.19 750 +0.45(+1.62%)
Jan 12, 2018 27.74 27.74 27.74 0 +0.00(+0.00%)
Jan 11, 2018 27.74 27.74 27.74 27.74 9 +0.00(+0.00%)
Jan 10, 2018 27.76 27.74 1,506 +0.04(+0.14%)
Jan 09, 2018 27.90 27.90 27.70 27.70 2,845 +0.16(+0.58%)
Jan 08, 2018 27.53 27.55 27.52 27.54 3,440 +0.02(+0.07%)
Jan 05, 2018 27.75 27.75 27.52 27.52 1,580 +0.05(+0.20%)
Jan 04, 2018 27.45 27.47 27.45 27.46 5,775 +0.29(+1.05%)
Jan 03, 2018 27.18 27.18 27.18 27.18 85 +0.00(+0.00%)
Jan 02, 2018 27.00 27.18 26.96 27.18 5,383 +0.30(+1.11%)
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%)
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.