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 (%)
May 31, 2019 26.03 26.03 26.03 26.03 0 -0.37(-1.39%)
May 30, 2019 26.39 26.39 26.39 26.39 0 -0.03(-0.10%)
May 29, 2019 26.42 26.42 26.42 26.42 0 -0.18(-0.68%)
May 28, 2019 26.60 26.60 26.60 26.60 0 -0.31(-1.17%)
May 24, 2019 26.92 26.92 26.92 26.92 0 +0.00(+0.01%)
May 23, 2019 26.91 26.91 26.91 26.91 0 -0.54(-1.97%)
May 22, 2019 27.45 27.45 27.45 27.45 0 -0.22(-0.79%)
May 21, 2019 27.63 27.67 27.63 27.67 200 +0.30(+1.11%)
May 20, 2019 27.41 27.41 27.37 27.37 209 -0.15(-0.54%)
May 17, 2019 27.61 27.61 27.52 27.52 100 -0.20(-0.73%)
May 16, 2019 27.81 27.86 27.72 27.72 200 +0.22(+0.81%)
May 15, 2019 27.50 27.50 27.50 27.50 0 +0.13(+0.46%)
May 14, 2019 27.39 27.45 27.37 27.37 500 +0.38(+1.42%)
May 13, 2019 27.02 27.03 26.96 26.98 779 -0.82(-2.93%)
May 10, 2019 27.77 27.80 27.77 27.80 200 +0.06(+0.20%)
May 09, 2019 27.74 27.74 27.74 27.74 0 -0.04(-0.14%)
May 08, 2019 27.78 27.78 27.78 27.78 0 +0.07(+0.24%)
May 07, 2019 27.71 27.71 27.71 27.71 10 -0.57(-2.02%)
May 06, 2019 27.62 28.29 27.62 28.29 590 -0.20(-0.72%)
May 03, 2019 28.41 28.53 28.40 28.49 700 +0.31(+1.11%)
May 02, 2019 28.18 28.18 28.18 28.18 0 -0.22(-0.79%)
May 01, 2019 28.40 28.40 28.40 28.40 0 -0.28(-0.98%)
Apr 30, 2019 28.68 28.68 28.68 28.68 0 +0.03(+0.11%)
Apr 29, 2019 28.65 28.65 28.65 28.65 0 +0.10(+0.34%)
Apr 26, 2019 28.55 28.55 28.55 28.55 0 -0.00(-0.01%)
Apr 25, 2019 28.56 28.56 28.56 28.56 0 -0.25(-0.85%)
Apr 24, 2019 28.80 28.80 28.80 28.80 0 -0.08(-0.27%)
Apr 23, 2019 28.85 28.88 28.71 28.88 587 +0.18(+0.61%)
Apr 22, 2019 28.71 28.71 28.71 28.71 0 +0.04(+0.13%)
Apr 18, 2019 28.68 28.68 28.67 28.67 100 -0.01(-0.04%)
Apr 17, 2019 28.68 28.68 28.68 28.68 0 -0.09(-0.32%)
Apr 16, 2019 28.77 28.77 28.77 28.77 50 +0.05(+0.18%)
Apr 15, 2019 28.72 28.72 28.72 28.72 0 -0.00(-0.01%)
Apr 12, 2019 28.72 28.72 28.72 28.72 0 +0.42(+1.48%)
Apr 11, 2019 28.30 28.30 28.30 28.30 0 -0.01(-0.03%)
Apr 10, 2019 28.31 28.31 28.31 28.31 174 +0.18(+0.65%)
Apr 09, 2019 28.13 28.13 28.13 28.13 0 -0.30(-1.04%)
Apr 08, 2019 28.43 28.43 28.43 28.43 0 +0.01(+0.03%)
Apr 05, 2019 28.42 28.42 28.42 28.42 0 +0.29(+1.01%)
Apr 04, 2019 28.13 28.13 28.13 28.13 0 +0.16(+0.58%)
Apr 03, 2019 27.97 27.97 27.97 27.97 0 +0.05(+0.18%)
Apr 02, 2019 27.92 27.92 27.92 27.92 0 +0.01(+0.03%)
Apr 01, 2019 27.61 27.91 27.61 27.91 520 +0.59(+2.14%)
Mar 29, 2019 27.33 27.33 27.33 27.33 0 +0.29(+1.06%)
Mar 28, 2019 27.04 27.04 27.04 27.04 0 +0.11(+0.43%)
Mar 27, 2019 26.93 26.93 26.93 26.93 0 -0.14(-0.52%)
Mar 26, 2019 27.00 27.07 26.93 27.07 2,098 +0.12(+0.46%)
Mar 25, 2019 26.94 26.94 26.94 26.94 103 -0.05(-0.19%)
Mar 22, 2019 26.99 26.99 26.99 26.99 0 -0.67(-2.41%)
Mar 21, 2019 27.66 27.66 27.66 27.66 0 +0.30(+1.10%)
Mar 20, 2019 27.36 27.36 27.36 27.36 0 -0.16(-0.57%)
Mar 19, 2019 27.51 27.51 27.51 27.51 0 -0.06(-0.23%)
Mar 18, 2019 27.58 27.58 27.58 27.58 0 +0.23(+0.85%)
Mar 15, 2019 27.35 27.35 27.35 27.35 0 +0.07(+0.25%)
Mar 14, 2019 27.28 27.28 27.28 27.28 0 -0.06(-0.22%)
Mar 13, 2019 27.34 27.34 27.34 27.34 0 +0.24(+0.88%)
Mar 12, 2019 27.10 27.10 27.10 27.10 4 +0.02(+0.09%)
Mar 11, 2019 26.89 27.08 26.89 27.08 402 +0.32(+1.19%)
Mar 08, 2019 26.76 26.76 26.76 26.76 100 -0.20(-0.73%)
Mar 07, 2019 26.96 26.96 26.96 26.96 69 -0.24(-0.89%)
Mar 06, 2019 27.20 27.20 27.20 27.20 0 -0.21(-0.76%)
Mar 05, 2019 27.41 27.41 27.41 27.41 0 -0.00(-0.01%)
Mar 04, 2019 27.44 27.44 27.41 27.41 528 -0.23(-0.83%)
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.