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 (%)
Apr 30, 2018 27.38 27.38 27.38 27.38 551 -0.17(-0.61%)
Apr 27, 2018 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Apr 26, 2018 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Apr 25, 2018 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Apr 24, 2018 28.02 28.02 27.55 27.55 1,209 -0.38(-1.36%)
Apr 23, 2018 27.93 27.93 27.93 27.93 10 +0.00(+0.00%)
Apr 20, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Apr 19, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Apr 18, 2018 27.91 27.93 27.91 27.93 1,186 +0.62(+2.25%)
Apr 17, 2018 27.31 27.31 27.31 27.31 0 +0.00(+0.00%)
Apr 16, 2018 27.31 27.31 27.31 27.31 300 +0.09(+0.35%)
Apr 13, 2018 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Apr 12, 2018 27.20 27.22 27.20 27.22 1,983 -0.03(-0.11%)
Apr 11, 2018 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 10, 2018 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 09, 2018 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 06, 2018 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Apr 05, 2018 26.66 27.25 26.66 27.25 1,521 +0.35(+1.30%)
Apr 04, 2018 26.30 26.90 26.30 26.90 1,111 +0.40(+1.51%)
Apr 03, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Apr 02, 2018 26.50 26.50 26.50 26.50 100 -0.39(-1.45%)
Mar 29, 2018 26.89 26.89 26.89 0 +0.04(+0.15%)
Mar 28, 2018 26.85 26.85 26.85 26.85 921 -0.29(-1.07%)
Mar 27, 2018 27.17 27.17 27.14 27.14 205 +0.15(+0.56%)
Mar 26, 2018 26.99 26.99 26.99 26.99 23 +0.00(+0.00%)
Mar 23, 2018 26.99 26.99 26.99 26.99 350 -0.81(-2.91%)
Mar 22, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Mar 21, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Mar 20, 2018 27.26 27.80 27.26 27.80 473 -0.19(-0.68%)
Mar 19, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Mar 16, 2018 28.06 28.06 27.99 27.99 232 +0.06(+0.21%)
Mar 15, 2018 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
Mar 14, 2018 28.10 28.10 27.93 27.93 386 -0.36(-1.27%)
Mar 13, 2018 28.29 28.29 28.29 28.29 0 +0.00(+0.00%)
Mar 12, 2018 28.33 28.34 28.29 28.29 612 +0.30(+1.07%)
Mar 09, 2018 27.99 27.99 27.99 27.99 144 +0.30(+1.08%)
Mar 08, 2018 27.81 27.81 27.69 27.69 1,241 -0.14(-0.50%)
Mar 07, 2018 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Mar 06, 2018 27.63 27.83 27.56 27.83 1,317 +0.54(+1.98%)
Mar 05, 2018 27.29 27.29 27.29 27.29 500 -0.29(-1.05%)
Mar 02, 2018 26.58 27.58 26.58 27.58 2,620 +0.37(+1.36%)
Mar 01, 2018 27.69 27.75 27.21 27.21 2,849 -0.68(-2.44%)
Feb 28, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Feb 27, 2018 28.23 28.24 27.89 27.89 1,846 -0.29(-1.03%)
Feb 26, 2018 28.00 28.18 28.00 28.18 9,000 +0.63(+2.29%)
Feb 23, 2018 27.66 27.70 27.55 27.55 1,453 -0.18(-0.65%)
Feb 22, 2018 27.73 27.73 27.73 27.73 144 -0.03(-0.11%)
Feb 21, 2018 27.90 27.90 27.56 27.76 1,363 +0.20(+0.73%)
Feb 20, 2018 27.56 27.56 27.56 27.56 111 -0.17(-0.61%)
Feb 16, 2018 27.73 27.73 27.73 0 +0.00(+0.00%)
Feb 15, 2018 27.47 27.73 27.40 27.73 1,589 +0.70(+2.59%)
Feb 14, 2018 27.03 27.03 27.03 27.03 188 +0.10(+0.37%)
Feb 13, 2018 26.84 26.98 26.15 26.93 16,700 +0.22(+0.81%)
Feb 12, 2018 26.71 26.71 26.71 26.71 201 +0.93(+3.62%)
Feb 09, 2018 26.52 26.52 25.78 25.78 1,475 -0.66(-2.49%)
Feb 08, 2018 26.68 26.68 26.44 26.44 527 -1.18(-4.28%)
Feb 07, 2018 27.62 27.62 27.62 27.62 201 +0.78(+2.91%)
Feb 06, 2018 26.84 26.84 26.84 26.84 552 -1.42(-5.02%)
Feb 02, 2018 28.26 28.26 28.26 0 -0.61(-2.11%)
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.