Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bernstein Global Research Fund (NY: BRGL )

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 (%)
Jan 31, 2018 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Jan 30, 2018 27.78 27.78 27.78 27.78 360 -0.36(-1.28%)
Jan 29, 2018 28.14 28.14 28.14 28.14 119 +0.12(+0.43%)
Jan 26, 2018 28.02 28.02 28.02 28.02 28 +0.00(+0.00%)
Jan 25, 2018 28.02 28.02 28.02 28.02 0 +0.00(+0.00%)
Jan 24, 2018 28.07 28.07 28.02 28.02 280 +0.00(+0.00%)
Jan 23, 2018 28.00 28.02 28.00 28.02 300 +1.03(+3.82%)
Jan 22, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 19, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 18, 2018 26.99 26.99 26.99 26.99 75 +0.00(+0.00%)
Jan 17, 2018 26.99 26.99 26.99 26.99 68 +0.00(+0.00%)
Jan 16, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 12, 2018 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 11, 2018 26.99 26.99 26.99 26.99 79 +0.00(+0.00%)
Jan 10, 2018 26.99 27.00 26.98 26.99 552 +0.05(+0.18%)
Jan 09, 2018 26.94 26.94 26.94 26.94 2 +0.00(+0.00%)
Jan 08, 2018 26.94 26.94 26.94 26.94 24 +0.02(+0.08%)
Jan 05, 2018 26.92 26.92 26.92 26.92 400 +0.10(+0.37%)
Jan 04, 2018 26.84 26.84 26.82 26.82 1,385 +0.41(+1.55%)
Jan 03, 2018 26.41 26.41 26.41 26.41 2 +0.00(+0.00%)
Jan 02, 2018 26.41 26.38 26.41 1,500 +0.36(+1.38%)
Dec 29, 2017 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 28, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 27, 2017 26.05 26.05 26.05 26.05 1,015 +0.15(+0.57%)
Dec 26, 2017 25.90 25.90 25.90 25.90 0 -0.04(-0.14%)
Dec 22, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 21, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 20, 2017 25.94 25.94 25.94 25.94 15 +0.00(+0.00%)
Dec 19, 2017 25.94 25.94 25.94 25.94 200 +0.09(+0.35%)
Dec 18, 2017 25.85 25.85 25.85 25.85 234 +0.24(+0.94%)
Dec 15, 2017 25.61 25.61 25.61 25.61 1,180 -0.03(-0.12%)
Dec 14, 2017 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Dec 13, 2017 25.64 25.64 25.64 25.64 5 -0.02(-0.08%)
Dec 12, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Dec 11, 2017 25.66 25.66 25.66 25.66 100 +0.09(+0.35%)
Dec 08, 2017 25.57 25.57 25.57 25.57 100 -0.04(-0.16%)
Dec 07, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Dec 06, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Dec 05, 2017 25.61 25.61 25.61 25.61 7 +0.00(+0.00%)
Dec 04, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Dec 01, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 30, 2017 25.61 25.61 25.61 25.61 24 +0.00(+0.00%)
Nov 29, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 28, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 27, 2017 25.61 25.61 25.61 25.61 149 -0.10(-0.39%)
Nov 24, 2017 25.71 25.71 25.71 25.71 125 +0.30(+1.16%)
Nov 22, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Nov 21, 2017 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Nov 20, 2017 25.42 25.42 25.42 25.42 587 +0.22(+0.86%)
Nov 17, 2017 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Nov 16, 2017 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Nov 15, 2017 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Nov 14, 2017 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Nov 13, 2017 25.20 25.20 25.20 25.20 325 -0.19(-0.75%)
Nov 10, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Nov 09, 2017 25.39 25.39 25.39 25.39 40 +0.00(+0.00%)
Nov 08, 2017 25.39 25.39 25.39 25.39 216 -0.05(-0.20%)
Nov 07, 2017 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Nov 06, 2017 25.44 25.44 25.44 25.44 300 +0.04(+0.14%)
Nov 03, 2017 25.39 25.40 25.39 25.40 1,583 +0.05(+0.21%)
Nov 02, 2017 25.35 25.35 25.35 25.35 16 +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.