BIF - Boulder Growth & Income Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.6910.7110.5410.5810.58173,127
Aug 22, 201910.6810.7410.6310.7110.71167,100
Aug 21, 201910.6910.7210.6710.6710.67218,000
Aug 20, 201910.7510.7510.6610.6610.66113,900
Aug 19, 201910.7610.8210.7510.7610.76137,600
Aug 16, 201910.6010.7010.6010.7010.70138,900
Aug 15, 201910.5710.6110.5210.5710.57171,100
Aug 14, 201910.6610.6610.5410.5410.54201,500
Aug 13, 201910.6610.8110.6610.7410.74202,400
Aug 12, 201910.7610.7610.6610.6810.68106,200
Aug 09, 201910.8210.8310.7510.7710.77114,300
Aug 08, 201910.7810.8810.7210.8610.86163,800
Aug 07, 201910.7510.7910.6710.7710.77104,300
Aug 06, 201910.7510.8510.7110.8310.8396,200
Aug 05, 201910.8610.8710.6710.7210.72280,100
Aug 02, 201910.9511.0010.8611.0011.00104,900
Aug 01, 201911.0711.1610.9810.9910.99217,700
Jul 31, 201911.1911.1911.0411.0711.07145,500
Jul 30, 201911.1511.1511.0911.1211.1291,100
Jul 29, 201911.1311.2011.1211.1911.1971,300
Jul 26, 201911.1211.1411.1111.1311.1366,100
Jul 25, 201911.1111.1311.0611.0811.08113,800
Jul 24, 201911.0811.1411.0711.1411.1472,900
Jul 23, 201911.0911.1311.0611.1211.12143,200
Jul 22, 201911.1211.1211.0311.0711.07106,000
Jul 22, 20190.102 Dividend
Jul 19, 201911.2511.2911.1811.2111.11112,300
Jul 18, 201911.1811.2611.1811.2611.1672,000
Jul 17, 201911.3011.3011.1911.2211.12176,800
Jul 16, 201911.3011.3311.2911.3011.20107,100
Jul 15, 201911.3611.3611.2911.3211.2275,900
Jul 12, 201911.3411.3511.2511.3311.23187,600
Jul 11, 201911.3511.3611.3211.3411.2484,800
Jul 10, 201911.3311.3611.3211.3411.24121,600
Jul 09, 201911.2611.3111.2511.3011.20150,000
Jul 08, 201911.2911.2911.2511.2811.1880,600
Jul 05, 201911.2511.3211.1911.2911.19108,800
Jul 03, 201911.2811.3011.2611.3011.2050,600
Jul 02, 201911.2511.2811.2311.2711.1749,000
Jul 01, 201911.2511.3111.2011.2711.17209,800
Jun 28, 201911.2311.2411.1911.2411.14110,000
Jun 27, 201911.1011.2111.1011.1911.09161,600
Jun 26, 201911.0811.1211.0511.1011.0077,400
Jun 25, 201911.1011.1311.0311.0310.9396,400
Jun 24, 201911.1011.1311.0711.1011.0081,500
Jun 21, 201911.1511.1511.0711.0810.98148,000
Jun 20, 201911.1511.1711.1011.1411.04185,800
Jun 19, 201911.0611.0811.0211.0610.96141,700
Jun 18, 201911.0011.0610.9711.0310.93135,500
Jun 17, 201910.9811.0210.9310.9610.8690,400
Jun 14, 201910.9611.0110.9411.0010.9087,000
Jun 13, 201910.9811.0110.9510.9710.87105,200
Jun 12, 201910.9911.0010.9210.9610.86116,100
Jun 11, 201911.0311.0410.9710.9910.89124,200
Jun 10, 201911.0211.0310.9611.0010.90147,300
Jun 07, 201910.9111.0010.8510.9610.8678,800
Jun 06, 201910.8310.9310.7410.9010.80118,300
Jun 05, 201910.7910.8310.7510.8210.7275,000
Jun 04, 201910.6710.7610.6610.7610.66111,700
Jun 03, 201910.5010.6110.4910.5710.47149,500
May 31, 201910.5710.6010.5210.5310.43143,300
May 30, 201910.6310.7010.6310.6410.5479,600
May 29, 201910.6610.6810.5810.6310.53228,300
May 28, 201910.8210.8410.7110.7210.62129,600
May 24, 201910.8310.8410.7610.8210.7260,900
May 23, 201910.7610.8010.7110.7910.69133,100
May 22, 201910.8910.9210.8110.8410.74122,400
May 21, 201910.9010.9410.8910.9010.8041,500
May 20, 201910.8610.8810.8110.8610.76143,200
May 17, 201910.8610.9310.8510.8910.79103,600
May 16, 201910.8310.9510.8310.9110.81118,200
May 15, 201910.7410.8410.7410.8010.70108,400
May 14, 201910.8410.9010.8210.8210.72119,800
May 13, 201910.8510.8610.7410.8010.70159,300
May 10, 201910.8811.0010.8311.0010.90134,000
May 09, 201910.9110.9710.7910.9310.83147,800
May 08, 201910.9311.0010.9210.9610.86142,300
May 07, 201911.0811.1310.9210.9510.85224,000
May 06, 201911.1511.2311.0711.1811.08175,400
May 03, 201911.2011.2811.2011.2411.14135,100
May 02, 201911.2111.2311.1211.1511.05152,700
May 01, 201911.2011.2511.1811.2111.11149,900
Apr 30, 201911.2011.2011.1511.1811.08140,100
Apr 29, 201911.1311.1811.1311.1611.06106,100
Apr 26, 201911.0511.1011.0511.1011.0075,700
Apr 25, 201911.0111.0710.9911.0610.96125,500
Apr 24, 201911.0711.0711.0211.0410.94101,200
Apr 23, 201910.9811.0710.9611.0710.97248,600
Apr 22, 201911.0911.0910.9711.0010.90155,900
Apr 22, 20190.102 Dividend
Apr 18, 201911.1311.1911.1311.1510.95169,100
Apr 17, 201911.1511.1811.1011.1210.92119,000
Apr 16, 201911.0811.1411.0811.1210.9299,200
Apr 15, 201911.0711.1011.0211.0810.88197,700
Apr 12, 201911.0411.1111.0411.1010.90227,500
Apr 11, 201910.9410.9910.9410.9810.78108,200
Apr 10, 201910.9811.0010.8910.9310.73177,200
Apr 09, 201910.9810.9910.9310.9610.7694,800
Apr 08, 201910.9711.0010.9411.0010.80144,000
Apr 05, 201910.9711.0010.9210.9510.75187,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...