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 (%)
Aug 31, 2018 29.42 29.42 29.42 0 +0.00(+0.00%)
Aug 30, 2018 29.42 29.42 29.42 29.42 35 +0.18(+0.62%)
Aug 29, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 28, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 27, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 24, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 23, 2018 29.24 29.24 29.24 29.24 100 +0.03(+0.10%)
Aug 22, 2018 28.97 29.21 28.97 29.21 510 -0.29(-0.98%)
Aug 21, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 20, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 17, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 16, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 15, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 14, 2018 29.50 29.50 29.50 29.50 35 +0.00(+0.00%)
Aug 13, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 10, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 09, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 08, 2018 29.50 29.50 29.50 29.50 2 +0.50(+1.72%)
Aug 07, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 06, 2018 29.00 29.00 29.00 29.00 12 +0.00(+0.00%)
Aug 03, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 02, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 01, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 31, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 30, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 27, 2018 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Jul 26, 2018 29.00 29.00 29.00 29.00 585 +0.00(+0.00%)
Jul 25, 2018 29.00 29.00 29.00 29.00 26 +0.00(+0.00%)
Jul 24, 2018 29.00 29.00 29.00 29.00 2,100 +0.14(+0.49%)
Jul 23, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 20, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 19, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 18, 2018 28.86 28.86 28.86 28.86 1,000 +0.66(+2.34%)
Jul 17, 2018 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jul 16, 2018 28.20 28.20 28.20 28.20 1 -0.47(-1.63%)
Jul 13, 2018 28.67 28.67 28.67 28.67 160 -0.03(-0.11%)
Jul 12, 2018 28.70 28.70 28.70 28.70 453 +0.00(+0.00%)
Jul 11, 2018 28.70 28.70 28.70 28.70 134 +0.25(+0.87%)
Jul 10, 2018 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Jul 09, 2018 28.45 28.45 28.45 28.45 10 +0.00(+0.00%)
Jul 06, 2018 28.45 28.45 28.45 28.45 450 +0.26(+0.93%)
Jul 05, 2018 28.19 28.19 28.19 28.19 144 -0.05(-0.18%)
Jul 03, 2018 28.24 28.24 28.24 0 +0.41(+1.47%)
Jul 02, 2018 27.83 27.83 27.83 27.83 157 -0.54(-1.90%)
Jun 29, 2018 28.37 28.37 28.37 28.37 301 +0.39(+1.38%)
Jun 28, 2018 27.98 27.98 27.98 27.98 250 -0.15(-0.52%)
Jun 27, 2018 28.13 28.13 28.13 28.13 144 +0.05(+0.18%)
Jun 26, 2018 28.08 28.08 28.08 28.08 204 +0.03(+0.11%)
Jun 25, 2018 28.05 28.05 28.05 28.05 300 -0.61(-2.14%)
Jun 22, 2018 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Jun 21, 2018 28.66 28.66 28.66 28.66 520 -0.17(-0.58%)
Jun 20, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Jun 19, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Jun 18, 2018 28.83 28.83 28.83 28.83 425 +0.03(+0.10%)
Jun 15, 2018 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Jun 14, 2018 28.80 28.80 28.80 28.80 2 +0.00(+0.00%)
Jun 13, 2018 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Jun 12, 2018 28.80 28.80 28.80 28.80 490 +0.24(+0.84%)
Jun 11, 2018 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 08, 2018 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 07, 2018 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 06, 2018 28.56 28.56 28.56 28.56 1,933 +0.52(+1.85%)
Jun 05, 2018 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 04, 2018 28.04 28.04 28.04 28.04 65 +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.