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 (%)
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%)
Jun 01, 2018 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
May 31, 2018 28.04 28.04 28.04 28.04 1,350 -0.06(-0.21%)
May 30, 2018 28.17 28.17 28.10 28.10 280 -0.20(-0.72%)
May 29, 2018 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
May 25, 2018 28.30 28.30 28.30 0 +0.00(+0.00%)
May 24, 2018 28.10 28.30 28.10 28.30 125 -0.02(-0.05%)
May 23, 2018 28.32 28.32 28.32 28.32 547 -0.48(-1.67%)
May 22, 2018 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
May 21, 2018 28.80 28.80 28.80 28.80 500 +0.14(+0.49%)
May 18, 2018 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
May 17, 2018 28.66 28.66 28.66 28.66 523 +0.08(+0.28%)
May 16, 2018 28.42 28.58 28.42 28.58 550 +0.34(+1.20%)
May 15, 2018 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
May 14, 2018 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
May 11, 2018 28.24 28.24 28.24 28.24 1 +0.00(+0.00%)
May 10, 2018 27.91 28.28 27.91 28.24 825 +0.89(+3.25%)
May 09, 2018 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
May 08, 2018 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
May 07, 2018 27.35 27.35 27.35 27.35 92 +0.00(+0.00%)
May 04, 2018 27.35 27.35 27.35 27.35 786 -0.01(-0.04%)
May 03, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
May 02, 2018 27.47 27.47 27.36 27.36 1,535 -0.15(-0.55%)
May 01, 2018 27.46 27.51 27.30 27.51 751 +0.13(+0.47%)
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%)
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.