Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bernstein Global Research Fund (NY: BRGL )

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 23.71 23.71 23.71 23.71 0 -0.23(-0.97%)
May 30, 2019 23.94 23.94 23.94 23.94 0 +0.00(+0.01%)
May 29, 2019 23.93 23.93 23.93 23.93 0 -0.16(-0.66%)
May 28, 2019 24.09 24.09 24.09 24.09 0 -0.13(-0.52%)
May 24, 2019 24.22 24.22 24.22 24.22 0 +0.10(+0.40%)
May 23, 2019 24.12 24.12 24.12 24.12 0 -0.43(-1.77%)
May 22, 2019 24.56 24.56 24.56 24.56 0 -0.18(-0.74%)
May 21, 2019 24.74 24.74 24.74 24.74 0 +0.18(+0.72%)
May 20, 2019 24.56 24.56 24.56 24.56 0 -0.12(-0.50%)
May 17, 2019 24.69 24.69 24.69 24.69 0 -0.27(-1.10%)
May 16, 2019 24.96 24.96 24.96 24.96 0 +0.11(+0.43%)
May 15, 2019 24.86 24.86 24.86 24.86 0 +0.10(+0.41%)
May 14, 2019 24.75 24.75 24.75 24.75 0 +0.33(+1.35%)
May 13, 2019 24.43 24.43 24.43 24.43 0 -0.71(-2.81%)
May 10, 2019 25.13 25.13 25.13 25.13 0 +0.10(+0.41%)
May 09, 2019 25.03 25.03 25.03 25.03 0 -0.17(-0.69%)
May 08, 2019 25.20 25.20 25.20 25.20 0 -0.03(-0.13%)
May 07, 2019 25.24 25.24 25.24 25.24 0 -0.43(-1.67%)
May 06, 2019 25.66 25.66 25.66 25.66 0 -0.33(-1.28%)
May 03, 2019 26.00 26.00 26.00 26.00 0 +0.32(+1.25%)
May 02, 2019 25.68 25.68 25.68 25.68 0 -0.16(-0.63%)
May 01, 2019 25.84 25.84 25.84 25.84 0 -0.20(-0.78%)
Apr 30, 2019 26.04 26.04 26.04 26.04 0 +0.01(+0.03%)
Apr 29, 2019 26.03 26.03 26.03 26.03 0 +0.08(+0.32%)
Apr 26, 2019 25.95 25.95 25.95 25.95 0 -0.03(-0.12%)
Apr 25, 2019 25.98 25.98 25.98 25.98 0 -0.21(-0.81%)
Apr 24, 2019 26.19 26.19 26.19 26.19 0 -0.19(-0.71%)
Apr 23, 2019 26.38 26.38 26.38 26.38 0 +0.07(+0.27%)
Apr 22, 2019 26.31 26.31 26.31 26.31 0 -0.04(-0.13%)
Apr 18, 2019 26.34 26.34 26.34 26.34 0 -0.05(-0.20%)
Apr 17, 2019 26.40 26.40 26.40 26.40 0 +0.06(+0.23%)
Apr 16, 2019 26.34 26.34 26.34 26.34 0 +0.08(+0.32%)
Apr 15, 2019 26.25 26.25 26.25 26.25 0 -0.09(-0.35%)
Apr 12, 2019 26.34 26.34 26.34 26.34 0 +0.26(+0.99%)
Apr 11, 2019 26.09 26.09 26.09 26.09 0 -0.11(-0.42%)
Apr 10, 2019 26.20 26.20 26.20 26.20 0 +0.17(+0.64%)
Apr 09, 2019 26.03 26.03 26.03 26.03 0 -0.21(-0.82%)
Apr 08, 2019 26.25 26.25 26.25 26.25 0 -0.02(-0.08%)
Apr 05, 2019 26.27 26.27 26.27 26.27 0 +0.17(+0.65%)
Apr 04, 2019 26.10 26.10 26.10 26.10 0 +0.09(+0.35%)
Apr 03, 2019 26.01 26.01 26.01 26.01 0 +0.13(+0.48%)
Apr 02, 2019 25.88 25.88 25.88 25.88 0 +0.03(+0.13%)
Apr 01, 2019 25.84 25.85 25.84 25.85 100 +0.40(+1.59%)
Mar 29, 2019 25.44 25.44 25.44 25.44 0 +0.28(+1.10%)
Mar 28, 2019 25.17 25.17 25.17 25.17 0 +0.11(+0.44%)
Mar 27, 2019 25.06 25.06 25.06 25.06 0 -0.06(-0.22%)
Mar 26, 2019 25.11 25.11 25.11 25.11 0 +0.14(+0.55%)
Mar 25, 2019 24.98 24.98 24.98 24.98 0 -0.09(-0.36%)
Mar 22, 2019 25.07 25.07 25.07 25.07 0 -0.57(-2.21%)
Mar 21, 2019 25.63 25.63 25.63 25.63 0 +0.18(+0.69%)
Mar 20, 2019 25.46 25.46 25.46 25.46 0 -0.05(-0.21%)
Mar 19, 2019 25.51 25.51 25.51 25.51 0 -0.00(-0.00%)
Mar 18, 2019 25.51 25.51 25.51 25.51 0 +0.24(+0.94%)
Mar 15, 2019 25.27 25.27 25.27 25.27 0 +0.16(+0.62%)
Mar 14, 2019 25.12 25.12 25.12 25.12 0 -0.04(-0.17%)
Mar 13, 2019 25.16 25.16 25.16 25.16 0 +0.18(+0.71%)
Mar 12, 2019 24.98 24.98 24.98 24.98 3 +0.02(+0.07%)
Mar 11, 2019 24.97 24.97 24.97 24.97 0 +0.38(+1.53%)
Mar 08, 2019 24.59 24.59 24.59 24.59 0 -0.14(-0.59%)
Mar 07, 2019 24.73 24.73 24.73 24.73 0 -0.35(-1.39%)
Mar 06, 2019 25.08 25.08 25.08 25.08 0 -0.15(-0.59%)
Mar 05, 2019 25.23 25.23 25.23 25.23 0 +0.07(+0.28%)
Mar 04, 2019 25.16 25.16 25.16 25.16 0 -0.09(-0.36%)
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.