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%)
Jun 03, 2019 26.05 26.05 26.05 26.05 0 +0.03(+0.10%)
May 31, 2019 26.03 26.03 26.03 26.03 0 -0.37(-1.39%)
May 30, 2019 26.39 26.39 26.39 26.39 0 -0.03(-0.10%)
May 29, 2019 26.42 26.42 26.42 26.42 0 -0.18(-0.68%)
May 28, 2019 26.60 26.60 26.60 26.60 0 -0.31(-1.17%)
May 24, 2019 26.92 26.92 26.92 26.92 0 +0.00(+0.01%)
May 23, 2019 26.91 26.91 26.91 26.91 0 -0.54(-1.97%)
May 22, 2019 27.45 27.45 27.45 27.45 0 -0.22(-0.79%)
May 21, 2019 27.63 27.67 27.63 27.67 200 +0.30(+1.11%)
May 20, 2019 27.41 27.41 27.37 27.37 209 -0.15(-0.54%)
May 17, 2019 27.61 27.61 27.52 27.52 100 -0.20(-0.73%)
May 16, 2019 27.81 27.86 27.72 27.72 200 +0.22(+0.81%)
May 15, 2019 27.50 27.50 27.50 27.50 0 +0.13(+0.46%)
May 14, 2019 27.39 27.45 27.37 27.37 500 +0.38(+1.42%)
May 13, 2019 27.02 27.03 26.96 26.98 779 -0.82(-2.93%)
May 10, 2019 27.77 27.80 27.77 27.80 200 +0.06(+0.20%)
May 09, 2019 27.74 27.74 27.74 27.74 0 -0.04(-0.14%)
May 08, 2019 27.78 27.78 27.78 27.78 0 +0.07(+0.24%)
May 07, 2019 27.71 27.71 27.71 27.71 10 -0.57(-2.02%)
May 06, 2019 27.62 28.29 27.62 28.29 590 -0.20(-0.72%)
May 03, 2019 28.41 28.53 28.40 28.49 700 +0.31(+1.11%)
May 02, 2019 28.18 28.18 28.18 28.18 0 -0.22(-0.79%)
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.