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 (%)
Mar 29, 2019 27.33 27.33 27.33 27.33 0 +0.29(+1.06%)
Mar 28, 2019 27.04 27.04 27.04 27.04 0 +0.11(+0.43%)
Mar 27, 2019 26.93 26.93 26.93 26.93 0 -0.14(-0.52%)
Mar 26, 2019 27.00 27.07 26.93 27.07 2,098 +0.12(+0.46%)
Mar 25, 2019 26.94 26.94 26.94 26.94 103 -0.05(-0.19%)
Mar 22, 2019 26.99 26.99 26.99 26.99 0 -0.67(-2.41%)
Mar 21, 2019 27.66 27.66 27.66 27.66 0 +0.30(+1.10%)
Mar 20, 2019 27.36 27.36 27.36 27.36 0 -0.16(-0.57%)
Mar 19, 2019 27.51 27.51 27.51 27.51 0 -0.06(-0.23%)
Mar 18, 2019 27.58 27.58 27.58 27.58 0 +0.23(+0.85%)
Mar 15, 2019 27.35 27.35 27.35 27.35 0 +0.07(+0.25%)
Mar 14, 2019 27.28 27.28 27.28 27.28 0 -0.06(-0.22%)
Mar 13, 2019 27.34 27.34 27.34 27.34 0 +0.24(+0.88%)
Mar 12, 2019 27.10 27.10 27.10 27.10 4 +0.02(+0.09%)
Mar 11, 2019 26.89 27.08 26.89 27.08 402 +0.32(+1.19%)
Mar 08, 2019 26.76 26.76 26.76 26.76 100 -0.20(-0.73%)
Mar 07, 2019 26.96 26.96 26.96 26.96 69 -0.24(-0.89%)
Mar 06, 2019 27.20 27.20 27.20 27.20 0 -0.21(-0.76%)
Mar 05, 2019 27.41 27.41 27.41 27.41 0 -0.00(-0.01%)
Mar 04, 2019 27.44 27.44 27.41 27.41 528 -0.23(-0.83%)
Mar 01, 2019 27.64 27.64 27.64 27.64 0 +0.21(+0.78%)
Feb 28, 2019 27.43 27.43 27.43 27.43 0 -0.21(-0.75%)
Feb 27, 2019 27.63 27.63 27.63 27.63 0 -0.13(-0.48%)
Feb 26, 2019 27.77 27.77 27.77 27.77 0 -0.07(-0.26%)
Feb 25, 2019 27.84 27.84 27.84 27.84 0 +0.09(+0.32%)
Feb 22, 2019 27.75 27.75 27.75 27.75 0 -0.05(-0.19%)
Feb 21, 2019 27.79 27.84 26.83 27.80 1,550 -0.23(-0.83%)
Feb 20, 2019 28.17 28.17 28.04 28.04 120 +0.03(+0.12%)
Feb 19, 2019 28.00 28.00 28.00 28.00 0 +0.00(+0.01%)
Feb 15, 2019 28.08 28.08 28.00 28.00 500 +0.30(+1.08%)
Feb 14, 2019 27.70 27.70 27.70 27.70 0 +0.04(+0.14%)
Feb 13, 2019 27.50 27.66 27.50 27.66 110 +0.17(+0.62%)
Feb 12, 2019 27.49 27.49 27.49 27.49 0 +0.22(+0.82%)
Feb 11, 2019 27.27 27.27 27.27 27.27 0 +0.21(+0.77%)
Feb 08, 2019 26.90 27.06 26.90 27.06 300 +0.12(+0.46%)
Feb 07, 2019 26.94 26.94 26.94 26.94 1 -0.38(-1.38%)
Feb 06, 2019 27.29 27.31 27.29 27.31 300 -0.08(-0.29%)
Feb 05, 2019 27.39 27.39 27.39 27.39 3 +0.05(+0.18%)
Feb 04, 2019 27.34 27.34 27.34 27.34 17 +0.19(+0.71%)
Feb 01, 2019 27.15 27.15 27.15 27.15 0 +0.12(+0.46%)
Jan 31, 2019 27.03 27.03 27.03 27.03 0 -0.00(-0.02%)
Jan 30, 2019 27.03 27.03 27.03 27.03 0 +0.37(+1.39%)
Jan 29, 2019 26.66 26.66 26.66 26.66 0 -0.01(-0.04%)
Jan 28, 2019 26.67 26.67 26.67 26.67 97 -0.12(-0.46%)
Jan 25, 2019 26.80 26.80 26.80 26.80 0 +0.34(+1.30%)
Jan 24, 2019 26.45 26.45 26.45 26.45 0 +0.12(+0.45%)
Jan 23, 2019 26.33 26.33 26.33 26.33 0 -0.02(-0.07%)
Jan 22, 2019 26.35 26.35 26.35 26.35 0 -0.46(-1.71%)
Jan 18, 2019 26.81 26.81 26.81 26.81 0 +0.41(+1.56%)
Jan 17, 2019 26.32 26.40 26.32 26.40 111 +0.24(+0.92%)
Jan 16, 2019 25.93 26.16 25.93 26.16 100 +0.21(+0.81%)
Jan 15, 2019 25.95 25.95 25.95 25.95 3 +0.11(+0.41%)
Jan 14, 2019 25.84 25.84 25.84 25.84 0 -0.11(-0.42%)
Jan 11, 2019 25.95 25.95 25.95 25.95 0 -0.02(-0.07%)
Jan 10, 2019 25.97 25.97 25.97 25.97 1 +0.08(+0.32%)
Jan 09, 2019 25.89 25.89 25.89 25.89 1 +0.21(+0.83%)
Jan 08, 2019 25.67 25.67 25.67 25.67 20 +0.25(+1.00%)
Jan 07, 2019 25.42 25.42 25.42 25.42 0 +0.35(+1.40%)
Jan 04, 2019 25.05 25.14 24.75 25.07 1,700 +0.89(+3.69%)
Jan 03, 2019 25.16 25.16 24.18 24.18 1,111 -0.44(-1.78%)
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.