BIF - Boulder Growth & Income Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.1311.1911.1311.1511.15169,100
Apr 17, 201911.1511.1811.1011.1211.12119,000
Apr 16, 201911.0811.1411.0811.1211.1299,200
Apr 15, 201911.0711.1011.0211.0811.08197,700
Apr 12, 201911.0411.1111.0411.1011.10227,500
Apr 11, 201910.9410.9910.9410.9810.98108,200
Apr 10, 201910.9811.0010.8910.9310.93177,200
Apr 09, 201910.9810.9910.9310.9610.9694,800
Apr 08, 201910.9711.0010.9411.0011.00144,000
Apr 05, 201910.9711.0010.9210.9510.95187,600
Apr 04, 201910.9510.9710.9210.9710.9780,100
Apr 03, 201910.9510.9510.9010.9510.95151,000
Apr 02, 201910.8910.9510.8910.9510.95139,600
Apr 01, 201910.8210.9310.8210.9210.92177,300
Mar 29, 201910.7810.8310.7710.7810.7888,200
Mar 28, 201910.7110.7810.7010.7510.7574,800
Mar 27, 201910.7110.7710.6710.7010.70184,700
Mar 26, 201910.7710.7710.6910.7210.72100,600
Mar 25, 201910.7010.7610.6610.7010.70123,500
Mar 22, 201910.8810.8810.7010.7010.70139,500
Mar 21, 201910.7810.9710.7510.9010.90545,300
Mar 20, 201910.8810.9210.8110.8110.81248,700
Mar 19, 201910.9710.9710.9110.9310.9386,100
Mar 18, 201910.9010.9710.8810.9210.92143,500
Mar 15, 201910.8410.9010.8410.9010.9091,800
Mar 14, 201910.8210.8510.8210.8410.8444,800
Mar 13, 201910.7810.8510.7810.8410.8498,700
Mar 12, 201910.7810.8110.7510.7710.7745,600
Mar 11, 201910.6510.7810.6410.7410.7494,500
Mar 08, 201910.6010.6510.5410.6410.64159,600
Mar 07, 201910.6610.7010.6010.6410.64138,800
Mar 06, 201910.7510.7510.6510.6910.69103,600
Mar 05, 201910.7210.7710.6810.7210.72109,400
Mar 04, 201910.8010.8710.6910.7110.71119,400
Mar 01, 201910.7510.8110.7510.7610.76116,700
Feb 28, 201910.7110.7810.7010.7010.70106,600
Feb 27, 201910.6610.7710.6610.7410.74147,200
Feb 26, 201910.7310.7710.7010.7110.71244,100
Feb 25, 201910.7510.8810.7510.7610.76182,400
Feb 22, 201910.7910.7910.6910.7410.74196,600
Feb 21, 201910.7910.8110.7410.7710.77177,700
Feb 20, 201910.8010.8210.7510.8210.82213,400
Feb 19, 201910.7810.8410.7810.8110.81165,500
Feb 15, 201910.7310.8110.7310.8010.80155,700
Feb 14, 201910.6610.7310.6610.6710.6788,200
Feb 13, 201910.7510.7910.7010.7010.7080,000
Feb 12, 201910.6510.7810.6510.7110.71140,300
Feb 11, 201910.5410.6110.5410.5910.59104,900
Feb 08, 201910.5710.5910.5210.5710.5788,500
Feb 07, 201910.7810.7810.6010.6510.65184,700
Feb 06, 201910.8010.8310.7610.7910.7995,500
Feb 05, 201910.8310.8310.7610.8110.81130,400
Feb 04, 201910.7910.8210.7210.8210.82174,800
Feb 01, 201910.8510.8710.7410.7610.76229,900
Jan 31, 201910.7810.8310.6610.7610.76256,800
Jan 30, 201910.5810.7310.5410.7010.70291,200
Jan 29, 201910.4210.5210.4210.5210.52118,800
Jan 28, 201910.4810.4810.3610.4210.42158,800
Jan 25, 201910.4610.5510.4610.5110.5198,000
Jan 24, 201910.4610.4910.3910.4210.42128,700
Jan 23, 201910.4510.5010.3910.4710.47135,400
Jan 23, 20190.102 Dividend
Jan 22, 201910.6610.7010.4210.5010.40456,100
Jan 18, 201910.6010.7110.5910.6710.57122,500
Jan 17, 201910.4610.5810.4610.5410.44128,500
Jan 16, 201910.5110.5710.4910.5410.44102,800
Jan 15, 201910.3610.5110.3210.4810.38232,500
Jan 14, 201910.3210.4210.3210.3610.26121,300
Jan 11, 201910.4110.4610.3610.3710.27359,800
Jan 10, 201910.4210.5110.3510.4010.30165,100
Jan 09, 201910.4910.5210.4110.4510.35157,000
Jan 08, 201910.4810.5310.3510.4110.31254,900
Jan 07, 201910.2410.4110.2010.3510.25254,100
Jan 04, 201910.1610.2710.1110.2310.13352,700
Jan 03, 201910.3210.3210.1010.1010.00324,500
Jan 02, 201910.3310.4610.2710.3910.29317,100
Dec 31, 201810.3610.4410.3010.4310.33325,400
Dec 28, 201810.0710.3910.0710.2510.15270,200
Dec 27, 20189.9310.039.8310.039.93561,100
Dec 26, 20189.719.989.609.979.87408,800
Dec 24, 20189.659.759.569.609.51678,000
Dec 21, 20189.699.779.609.679.58516,200
Dec 20, 20189.929.989.459.619.52845,900
Dec 19, 201810.0010.209.959.999.89230,800
Dec 18, 201810.1510.199.9910.009.90346,000
Dec 17, 201810.2510.3510.0810.089.98169,500
Dec 14, 201810.4910.4910.2710.2810.18182,800
Dec 13, 201810.4910.5810.4910.5210.42124,200
Dec 12, 201810.5610.6010.4710.4910.39181,500
Dec 11, 201810.5810.6510.4410.4610.36191,600
Dec 10, 201810.5910.6210.4110.5310.43165,600
Dec 07, 201810.7610.8010.5810.6210.52145,900
Dec 06, 201810.6910.7510.5610.7410.64226,300
Dec 04, 201811.1611.1710.8310.8510.74158,400
Dec 03, 201811.2511.2511.1411.1811.07197,500
Nov 30, 201811.0111.0911.0111.0910.98118,700
Nov 29, 201810.9911.0410.9511.0110.90109,100
Nov 28, 201810.8111.0510.7911.0310.92335,900
Nov 27, 201810.7110.7910.6910.7810.68219,500
Nov 26, 201810.7010.7810.6710.7310.63104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...