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 (%)
Sep 28, 2018 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
Sep 27, 2018 29.81 29.81 29.81 29.81 685 -0.07(-0.23%)
Sep 26, 2018 29.88 29.88 29.88 29.88 0 +0.00(+0.00%)
Sep 25, 2018 29.88 29.88 29.88 29.88 0 +0.00(+0.00%)
Sep 24, 2018 29.96 30.05 29.88 29.88 873 -0.17(-0.57%)
Sep 21, 2018 30.06 30.06 30.05 30.05 500 +0.56(+1.89%)
Sep 20, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 19, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 18, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 17, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.01%)
Sep 14, 2018 29.49 29.49 29.49 29.49 100 -0.00(-0.01%)
Sep 13, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 12, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 11, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 10, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.01%)
Sep 07, 2018 29.49 29.49 29.49 29.49 0 -0.00(-0.01%)
Sep 06, 2018 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Sep 05, 2018 29.49 29.49 29.49 29.49 100 +0.07(+0.25%)
Sep 04, 2018 29.42 29.42 29.42 0 +0.00(+0.00%)
Aug 31, 2018 29.42 29.42 29.42 0 +0.00(+0.00%)
Aug 30, 2018 29.42 29.42 29.42 29.42 35 +0.18(+0.62%)
Aug 29, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 28, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 27, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 24, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Aug 23, 2018 29.24 29.24 29.24 29.24 100 +0.03(+0.10%)
Aug 22, 2018 28.97 29.21 28.97 29.21 510 -0.29(-0.98%)
Aug 21, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 20, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 17, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 16, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 15, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 14, 2018 29.50 29.50 29.50 29.50 35 +0.00(+0.00%)
Aug 13, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 10, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 09, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Aug 08, 2018 29.50 29.50 29.50 29.50 2 +0.50(+1.72%)
Aug 07, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 06, 2018 29.00 29.00 29.00 29.00 12 +0.00(+0.00%)
Aug 03, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 02, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Aug 01, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 31, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 30, 2018 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 27, 2018 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Jul 26, 2018 29.00 29.00 29.00 29.00 585 +0.00(+0.00%)
Jul 25, 2018 29.00 29.00 29.00 29.00 26 +0.00(+0.00%)
Jul 24, 2018 29.00 29.00 29.00 29.00 2,100 +0.14(+0.49%)
Jul 23, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 20, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 19, 2018 28.86 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 18, 2018 28.86 28.86 28.86 28.86 1,000 +0.66(+2.34%)
Jul 17, 2018 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jul 16, 2018 28.20 28.20 28.20 28.20 1 -0.47(-1.63%)
Jul 13, 2018 28.67 28.67 28.67 28.67 160 -0.03(-0.11%)
Jul 12, 2018 28.70 28.70 28.70 28.70 453 +0.00(+0.00%)
Jul 11, 2018 28.70 28.70 28.70 28.70 134 +0.25(+0.87%)
Jul 10, 2018 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Jul 09, 2018 28.45 28.45 28.45 28.45 10 +0.00(+0.00%)
Jul 06, 2018 28.45 28.45 28.45 28.45 450 +0.26(+0.93%)
Jul 05, 2018 28.19 28.19 28.19 28.19 144 -0.05(-0.18%)
Jul 03, 2018 28.24 28.24 28.24 0 +0.41(+1.47%)
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.