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 (%)
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%)
Oct 01, 2018 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
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%)
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.