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 (%)
May 31, 2018 26.89 26.89 26.89 26.89 10 +0.00(+0.00%)
May 30, 2018 26.90 26.90 26.89 26.89 380 -0.43(-1.59%)
May 29, 2018 27.32 27.32 27.32 27.32 10 +0.00(+0.00%)
May 25, 2018 27.32 27.32 27.32 0 +0.00(+0.00%)
May 24, 2018 27.32 27.32 27.32 27.32 10 +0.00(+0.00%)
May 23, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
May 22, 2018 27.32 27.32 27.32 27.32 10 +0.00(+0.00%)
May 21, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
May 18, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
May 17, 2018 27.32 27.32 27.32 27.32 83 +0.00(+0.00%)
May 16, 2018 27.32 27.32 27.32 27.32 30 +0.00(+0.00%)
May 15, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
May 14, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
May 11, 2018 27.32 27.32 27.32 27.32 122 +0.79(+2.96%)
May 10, 2018 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 09, 2018 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 08, 2018 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 07, 2018 26.54 26.54 26.54 26.54 22 +0.00(+0.00%)
May 04, 2018 26.54 26.54 26.54 26.54 5 -0.20(-0.75%)
May 03, 2018 26.74 26.74 26.74 26.74 11 +0.00(+0.00%)
May 02, 2018 26.73 26.74 26.73 26.74 832 +0.07(+0.26%)
May 01, 2018 26.69 26.69 26.56 26.67 836 -0.34(-1.26%)
Apr 30, 2018 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Apr 27, 2018 27.01 27.01 27.01 27.01 11 +0.00(+0.00%)
Apr 26, 2018 27.01 27.01 27.01 27.01 45 +0.00(+0.00%)
Apr 25, 2018 27.01 27.01 27.01 27.01 10 +0.00(+0.00%)
Apr 24, 2018 27.01 27.01 27.01 27.01 750 +0.06(+0.22%)
Apr 23, 2018 26.95 26.95 26.95 26.95 10 +0.00(+0.00%)
Apr 20, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 19, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 18, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 17, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 16, 2018 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 13, 2018 26.95 26.95 26.95 26.95 1 +0.43(+1.62%)
Apr 12, 2018 26.52 26.52 26.52 26.52 6 +0.00(+0.00%)
Apr 11, 2018 26.52 26.52 26.52 26.52 2 -0.14(-0.53%)
Apr 10, 2018 26.66 26.66 26.66 26.66 6 +0.31(+1.18%)
Apr 09, 2018 26.35 26.35 26.35 26.35 2 -0.04(-0.15%)
Apr 06, 2018 26.39 26.39 26.39 26.39 195 -0.07(-0.26%)
Apr 05, 2018 26.46 26.46 26.46 26.46 4 +0.74(+2.88%)
Apr 04, 2018 25.72 25.72 25.72 25.72 2 -1.21(-4.50%)
Apr 03, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Apr 02, 2018 26.93 26.93 26.93 26.93 7 +0.00(+0.00%)
Mar 29, 2018 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 28, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 27, 2018 26.93 26.93 26.93 26.93 50 +0.00(+0.00%)
Mar 26, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 23, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 22, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 21, 2018 26.93 26.93 26.93 26.93 50 +0.00(+0.00%)
Mar 20, 2018 26.93 26.93 26.93 26.93 20 +0.00(+0.00%)
Mar 19, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 16, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 15, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 14, 2018 26.93 26.93 26.93 26.93 18 +0.00(+0.00%)
Mar 13, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 12, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Mar 09, 2018 26.93 26.93 26.93 26.93 400 +0.36(+1.35%)
Mar 08, 2018 26.57 26.57 26.57 26.57 53 +0.00(+0.00%)
Mar 07, 2018 26.57 26.57 26.57 26.57 20 +0.00(+0.00%)
Mar 06, 2018 26.57 26.57 26.57 26.57 300 +0.39(+1.50%)
Mar 05, 2018 26.18 26.18 26.18 26.18 4 -0.60(-2.24%)
Mar 02, 2018 26.78 26.78 26.78 26.78 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.