BIF - Boulder Growth & Income Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201911.0011.0410.9711.0411.0448,926
Jun 17, 201910.9811.0210.9310.9610.9690,400
Jun 14, 201910.9611.0110.9411.0011.0087,000
Jun 13, 201910.9811.0110.9510.9710.97105,200
Jun 12, 201910.9911.0010.9210.9610.96116,100
Jun 11, 201911.0311.0410.9710.9910.99124,200
Jun 10, 201911.0211.0310.9611.0011.00147,300
Jun 07, 201910.9111.0010.8510.9610.9678,800
Jun 06, 201910.8310.9310.7410.9010.90118,300
Jun 05, 201910.7910.8310.7510.8210.8275,000
Jun 04, 201910.6710.7610.6610.7610.76111,700
Jun 03, 201910.5010.6110.4910.5710.57149,500
May 31, 201910.5710.6010.5210.5310.53143,300
May 30, 201910.6310.7010.6310.6410.6479,600
May 29, 201910.6610.6810.5810.6310.63228,300
May 28, 201910.8210.8410.7110.7210.72129,600
May 24, 201910.8310.8410.7610.8210.8260,900
May 23, 201910.7610.8010.7110.7910.79133,100
May 22, 201910.8910.9210.8110.8410.84122,400
May 21, 201910.9010.9410.8910.9010.9041,500
May 20, 201910.8610.8810.8110.8610.86143,200
May 17, 201910.8610.9310.8510.8910.89103,600
May 16, 201910.8310.9510.8310.9110.91118,200
May 15, 201910.7410.8410.7410.8010.80108,400
May 14, 201910.8410.9010.8210.8210.82119,800
May 13, 201910.8510.8610.7410.8010.80159,300
May 10, 201910.8811.0010.8311.0011.00134,000
May 09, 201910.9110.9710.7910.9310.93147,800
May 08, 201910.9311.0010.9210.9610.96142,300
May 07, 201911.0811.1310.9210.9510.95224,000
May 06, 201911.1511.2311.0711.1811.18175,400
May 03, 201911.2011.2811.2011.2411.24135,100
May 02, 201911.2111.2311.1211.1511.15152,700
May 01, 201911.2011.2511.1811.2111.21149,900
Apr 30, 201911.2011.2011.1511.1811.18140,100
Apr 29, 201911.1311.1811.1311.1611.16106,100
Apr 26, 201911.0511.1011.0511.1011.1075,700
Apr 25, 201911.0111.0710.9911.0611.06125,500
Apr 24, 201911.0711.0711.0211.0411.04101,200
Apr 23, 201910.9811.0710.9611.0711.07248,600
Apr 22, 201911.0911.0910.9711.0011.00155,900
Apr 22, 20190.102 Dividend
Apr 18, 201911.1311.1911.1311.1511.05169,100
Apr 17, 201911.1511.1811.1011.1211.02119,000
Apr 16, 201911.0811.1411.0811.1211.0299,200
Apr 15, 201911.0711.1011.0211.0810.98197,700
Apr 12, 201911.0411.1111.0411.1011.00227,500
Apr 11, 201910.9410.9910.9410.9810.88108,200
Apr 10, 201910.9811.0010.8910.9310.83177,200
Apr 09, 201910.9810.9910.9310.9610.8694,800
Apr 08, 201910.9711.0010.9411.0010.90144,000
Apr 05, 201910.9711.0010.9210.9510.85187,600
Apr 04, 201910.9510.9710.9210.9710.8780,100
Apr 03, 201910.9510.9510.9010.9510.85151,000
Apr 02, 201910.8910.9510.8910.9510.85139,600
Apr 01, 201910.8210.9310.8210.9210.82177,300
Mar 29, 201910.7810.8310.7710.7810.6888,200
Mar 28, 201910.7110.7810.7010.7510.6574,800
Mar 27, 201910.7110.7710.6710.7010.60184,700
Mar 26, 201910.7710.7710.6910.7210.62100,600
Mar 25, 201910.7010.7610.6610.7010.60123,500
Mar 22, 201910.8810.8810.7010.7010.60139,500
Mar 21, 201910.7810.9710.7510.9010.80545,300
Mar 20, 201910.8810.9210.8110.8110.71248,700
Mar 19, 201910.9710.9710.9110.9310.8386,100
Mar 18, 201910.9010.9710.8810.9210.82143,500
Mar 15, 201910.8410.9010.8410.9010.8091,800
Mar 14, 201910.8210.8510.8210.8410.7444,800
Mar 13, 201910.7810.8510.7810.8410.7498,700
Mar 12, 201910.7810.8110.7510.7710.6745,600
Mar 11, 201910.6510.7810.6410.7410.6494,500
Mar 08, 201910.6010.6510.5410.6410.54159,600
Mar 07, 201910.6610.7010.6010.6410.54138,800
Mar 06, 201910.7510.7510.6510.6910.59103,600
Mar 05, 201910.7210.7710.6810.7210.62109,400
Mar 04, 201910.8010.8710.6910.7110.61119,400
Mar 01, 201910.7510.8110.7510.7610.66116,700
Feb 28, 201910.7110.7810.7010.7010.60106,600
Feb 27, 201910.6610.7710.6610.7410.64147,200
Feb 26, 201910.7310.7710.7010.7110.61244,100
Feb 25, 201910.7510.8810.7510.7610.66182,400
Feb 22, 201910.7910.7910.6910.7410.64196,600
Feb 21, 201910.7910.8110.7410.7710.67177,700
Feb 20, 201910.8010.8210.7510.8210.72213,400
Feb 19, 201910.7810.8410.7810.8110.71165,500
Feb 15, 201910.7310.8110.7310.8010.70155,700
Feb 14, 201910.6610.7310.6610.6710.5788,200
Feb 13, 201910.7510.7910.7010.7010.6080,000
Feb 12, 201910.6510.7810.6510.7110.61140,300
Feb 11, 201910.5410.6110.5410.5910.49104,900
Feb 08, 201910.5710.5910.5210.5710.4788,500
Feb 07, 201910.7810.7810.6010.6510.55184,700
Feb 06, 201910.8010.8310.7610.7910.6995,500
Feb 05, 201910.8310.8310.7610.8110.71130,400
Feb 04, 201910.7910.8210.7210.8210.72174,800
Feb 01, 201910.8510.8710.7410.7610.66229,900
Jan 31, 201910.7810.8310.6610.7610.66256,800
Jan 30, 201910.5810.7310.5410.7010.60291,200
Jan 29, 201910.4210.5210.4210.5210.42118,800
Jan 28, 201910.4810.4810.3610.4210.32158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...