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 (%)
Feb 28, 2019 27.43 27.43 27.43 27.43 0 -0.21(-0.75%)
Feb 27, 2019 27.63 27.63 27.63 27.63 0 -0.13(-0.48%)
Feb 26, 2019 27.77 27.77 27.77 27.77 0 -0.07(-0.26%)
Feb 25, 2019 27.84 27.84 27.84 27.84 0 +0.09(+0.32%)
Feb 22, 2019 27.75 27.75 27.75 27.75 0 -0.05(-0.19%)
Feb 21, 2019 27.79 27.84 26.83 27.80 1,550 -0.23(-0.83%)
Feb 20, 2019 28.17 28.17 28.04 28.04 120 +0.03(+0.12%)
Feb 19, 2019 28.00 28.00 28.00 28.00 0 +0.00(+0.01%)
Feb 15, 2019 28.08 28.08 28.00 28.00 500 +0.30(+1.08%)
Feb 14, 2019 27.70 27.70 27.70 27.70 0 +0.04(+0.14%)
Feb 13, 2019 27.50 27.66 27.50 27.66 110 +0.17(+0.62%)
Feb 12, 2019 27.49 27.49 27.49 27.49 0 +0.22(+0.82%)
Feb 11, 2019 27.27 27.27 27.27 27.27 0 +0.21(+0.77%)
Feb 08, 2019 26.90 27.06 26.90 27.06 300 +0.12(+0.46%)
Feb 07, 2019 26.94 26.94 26.94 26.94 1 -0.38(-1.38%)
Feb 06, 2019 27.29 27.31 27.29 27.31 300 -0.08(-0.29%)
Feb 05, 2019 27.39 27.39 27.39 27.39 3 +0.05(+0.18%)
Feb 04, 2019 27.34 27.34 27.34 27.34 17 +0.19(+0.71%)
Feb 01, 2019 27.15 27.15 27.15 27.15 0 +0.12(+0.46%)
Jan 31, 2019 27.03 27.03 27.03 27.03 0 -0.00(-0.02%)
Jan 30, 2019 27.03 27.03 27.03 27.03 0 +0.37(+1.39%)
Jan 29, 2019 26.66 26.66 26.66 26.66 0 -0.01(-0.04%)
Jan 28, 2019 26.67 26.67 26.67 26.67 97 -0.12(-0.46%)
Jan 25, 2019 26.80 26.80 26.80 26.80 0 +0.34(+1.30%)
Jan 24, 2019 26.45 26.45 26.45 26.45 0 +0.12(+0.45%)
Jan 23, 2019 26.33 26.33 26.33 26.33 0 -0.02(-0.07%)
Jan 22, 2019 26.35 26.35 26.35 26.35 0 -0.46(-1.71%)
Jan 18, 2019 26.81 26.81 26.81 26.81 0 +0.41(+1.56%)
Jan 17, 2019 26.32 26.40 26.32 26.40 111 +0.24(+0.92%)
Jan 16, 2019 25.93 26.16 25.93 26.16 100 +0.21(+0.81%)
Jan 15, 2019 25.95 25.95 25.95 25.95 3 +0.11(+0.41%)
Jan 14, 2019 25.84 25.84 25.84 25.84 0 -0.11(-0.42%)
Jan 11, 2019 25.95 25.95 25.95 25.95 0 -0.02(-0.07%)
Jan 10, 2019 25.97 25.97 25.97 25.97 1 +0.08(+0.32%)
Jan 09, 2019 25.89 25.89 25.89 25.89 1 +0.21(+0.83%)
Jan 08, 2019 25.67 25.67 25.67 25.67 20 +0.25(+1.00%)
Jan 07, 2019 25.42 25.42 25.42 25.42 0 +0.35(+1.40%)
Jan 04, 2019 25.05 25.14 24.75 25.07 1,700 +0.89(+3.69%)
Jan 03, 2019 25.16 25.16 24.18 24.18 1,111 -0.44(-1.78%)
Jan 02, 2019 24.61 24.61 24.61 24.61 4,215 +0.26(+1.07%)
Dec 31, 2018 24.36 24.36 24.36 24.36 100 +0.13(+0.54%)
Dec 28, 2018 24.23 24.23 24.23 24.23 100 -0.00(-0.01%)
Dec 27, 2018 24.23 24.23 24.23 24.23 0 +0.08(+0.35%)
Dec 26, 2018 24.14 24.14 24.14 24.14 0 +1.16(+5.06%)
Dec 24, 2018 23.20 23.20 22.88 22.98 700 -0.86(-3.61%)
Dec 21, 2018 24.40 24.40 23.76 23.84 900 -0.46(-1.91%)
Dec 20, 2018 24.30 24.30 24.30 24.30 39 -0.60(-2.42%)
Dec 19, 2018 24.91 24.91 24.91 24.91 0 -0.42(-1.65%)
Dec 18, 2018 25.72 25.72 25.33 25.33 300 -0.03(-0.12%)
Dec 17, 2018 25.36 25.36 25.36 25.36 0 -0.59(-2.29%)
Dec 14, 2018 25.95 25.95 25.95 25.95 0 -0.43(-1.62%)
Dec 13, 2018 26.38 26.38 26.38 26.38 0 -0.20(-0.76%)
Dec 12, 2018 26.88 26.88 26.58 26.58 500 +0.23(+0.89%)
Dec 11, 2018 26.35 26.35 26.35 26.35 0 -0.12(-0.45%)
Dec 10, 2018 26.50 26.50 26.41 26.47 482 -0.03(-0.13%)
Dec 07, 2018 26.50 26.50 26.50 26.50 0 -0.19(-0.71%)
Dec 06, 2018 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Dec 04, 2018 28.06 28.06 26.69 26.69 3,200 -1.10(-3.96%)
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.