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 (%)
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%)
Dec 03, 2018 27.79 27.79 27.79 27.79 70 +0.00(+0.00%)
Nov 30, 2018 27.82 27.82 27.77 27.79 500 +0.64(+2.36%)
Nov 29, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Nov 28, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Nov 27, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Nov 26, 2018 27.15 27.15 27.15 27.15 2,000 +0.83(+3.15%)
Nov 23, 2018 26.32 26.32 26.32 26.32 100 -0.02(-0.08%)
Nov 21, 2018 26.34 26.34 26.34 0 -2.04(-7.19%)
Nov 20, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 19, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 16, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 15, 2018 28.38 28.38 28.38 28.38 9 +0.00(+0.00%)
Nov 14, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 13, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 12, 2018 28.38 28.38 28.38 28.38 1 +0.00(+0.00%)
Nov 09, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 08, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 07, 2018 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Nov 06, 2018 28.38 28.38 28.38 28.38 19 +0.15(+0.53%)
Nov 05, 2018 28.23 28.23 28.23 28.23 1 +0.00(+0.00%)
Nov 02, 2018 28.23 28.23 28.23 28.23 100 +0.00(+0.00%)
Nov 01, 2018 28.23 28.23 28.23 28.23 1 +1.91(+7.26%)
Oct 31, 2018 26.32 26.32 26.32 26.32 0 +0.00(+0.00%)
Oct 30, 2018 26.32 26.32 26.32 26.32 2 -0.49(-1.83%)
Oct 29, 2018 26.81 26.81 26.81 26.81 202 -0.55(-2.01%)
Oct 26, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Oct 25, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Oct 24, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Oct 23, 2018 27.39 27.39 27.36 27.36 793 -0.99(-3.49%)
Oct 22, 2018 28.35 28.35 28.35 28.35 0 -0.00(-0.01%)
Oct 19, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.01%)
Oct 18, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Oct 17, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Oct 16, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Oct 15, 2018 28.35 28.35 28.35 28.35 210 -0.38(-1.33%)
Oct 12, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.01%)
Oct 11, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Oct 10, 2018 29.07 29.07 28.71 28.73 726 -0.24(-0.84%)
Oct 09, 2018 28.97 28.97 28.97 28.97 2 -0.78(-2.61%)
Oct 08, 2018 29.75 29.75 29.75 29.75 0 -0.00(-0.01%)
Oct 05, 2018 29.75 29.75 29.75 29.75 0 +0.00(+0.01%)
Oct 04, 2018 29.99 29.99 29.75 29.75 1,114 -0.19(-0.64%)
Oct 03, 2018 29.94 29.94 29.94 29.94 0 +0.00(+0.00%)
Oct 02, 2018 29.76 29.94 29.76 29.94 855 +0.13(+0.44%)
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.