Boulder Growth & Income Fund Inc.のデータ

Boulder Growth & Income Fund Inc.の基本情報

名前 Boulder Growth & Income Fund Inc.
ティッカー BIF
国 United States
上場年 nan
セクター nan

Boulder Growth & Income Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.75 11.56 11.56 11.71 123500.0 11.71
2021-02-12 11.6 11.45 11.45 11.6 63900.0 11.6
2021-02-11 11.58 11.47 11.56 11.51 71800.0 11.51
2021-02-10 11.6 11.49 11.6 11.54 90500.0 11.54
2021-02-09 11.57 11.46 11.46 11.54 160300.0 11.54
2021-02-08 11.5 11.43 11.49 11.46 92100.0 11.46
2021-02-05 11.48 11.35 11.39 11.38 137200.0 11.38
2021-02-04 11.38 11.23 11.25 11.35 119700.0 11.35
2021-02-03 11.25 11.15 11.25 11.23 96800.0 11.23
2021-02-02 11.26 11.14 11.16 11.22 77200.0 11.22
2021-02-01 11.12 11.01 11.05 11.09 127100.0 11.09
2021-01-29 11.14 10.93 11.13 11.01 155900.0 11.01
2021-01-28 11.17 11.03 11.05 11.14 112700.0 11.14
2021-01-27 11.1 10.93 11.03 11.0 359400.0 11.0
2021-01-26 11.21 11.12 11.2 11.18 89100.0 11.18
2021-01-25 11.2 11.12 11.2 11.19 95600.0 11.19
2021-01-22 11.27 11.14 11.25 11.27 126500.0 11.27
2021-01-21 11.36 11.23 11.32 11.32 162100.0 11.32
2021-01-20 11.43 11.31 11.4 11.41 152200.0 11.31
2021-01-19 11.39 11.27 11.28 11.35 124600.0 11.25
2021-01-15 11.36 11.22 11.36 11.26 406600.0 11.16
2021-01-14 11.48 11.38 11.46 11.46 72600.0 11.36
2021-01-13 11.47 11.34 11.38 11.4 173600.0 11.3
2021-01-12 11.48 11.39 11.43 11.43 95100.0 11.33
2021-01-11 11.4 11.23 11.26 11.4 103000.0 11.3
2021-01-08 11.4 11.27 11.34 11.35 109900.0 11.25
2021-01-07 11.36 11.24 11.27 11.3 254000.0 11.2
2021-01-06 11.3 11.0 11.01 11.18 221500.0 11.08
2021-01-05 11.03 10.91 10.96 11.01 219900.0 10.91
2021-01-04 11.17 10.92 11.16 10.98 202900.0 10.88
2020-12-31 11.16 11.05 11.07 11.14 104800.0 11.04
2020-12-30 11.19 11.07 11.1 11.08 191300.0 10.98
2020-12-29 11.15 11.1 11.12 11.1 99100.0 11.0
2020-12-28 11.17 11.11 11.12 11.11 203000.0 11.01
2020-12-24 11.11 11.07 11.08 11.09 27300.0 10.99
2020-12-23 11.1 10.95 10.95 11.06 100300.0 10.96
2020-12-22 11.1 10.97 11.1 11.01 66900.0 10.91
2020-12-21 11.12 10.99 11.05 11.09 69900.0 10.99
2020-12-18 11.14 11.03 11.11 11.08 105000.0 10.98
2020-12-17 11.15 11.04 11.07 11.07 80500.0 10.97
2020-12-16 11.12 11.05 11.06 11.05 92600.0 10.95
2020-12-15 11.16 11.04 11.05 11.07 73300.0 10.97
2020-12-14 11.13 11.0 11.08 11.04 125400.0 10.94
2020-12-11 11.1 10.97 11.01 11.06 154600.0 10.96
2020-12-10 11.14 11.06 11.14 11.08 118500.0 10.98
2020-12-09 11.22 11.13 11.2 11.19 180000.0 11.09
2020-12-08 11.18 11.09 11.1 11.18 98800.0 11.08
2020-12-07 11.12 11.08 11.11 11.11 89800.0 11.01
2020-12-04 11.18 11.06 11.1 11.15 108600.0 11.05
2020-12-03 11.1 11.01 11.07 11.08 147600.0 10.98
2020-12-02 11.1 11.02 11.02 11.09 150800.0 10.99
2020-12-01 11.09 11.0 11.0 11.03 97500.0 10.93
2020-11-30 10.99 10.9 10.98 10.91 57500.0 10.81
2020-11-27 11.09 11.01 11.05 11.01 22600.0 10.91
2020-11-25 11.1 11.0 11.1 11.02 68400.0 10.92
2020-11-24 11.13 10.99 11.0 11.06 113300.0 10.96
2020-11-23 10.9 10.83 10.83 10.89 108100.0 10.79
2020-11-20 10.88 10.78 10.87 10.79 124600.0 10.69
2020-11-19 10.9 10.82 10.83 10.86 309200.0 10.76
2020-11-18 11.04 10.86 10.86 10.91 159300.0 10.81
2020-11-17 10.92 10.74 10.77 10.9 158200.0 10.8
2020-11-16 10.82 10.68 10.68 10.79 109100.0 10.69
2020-11-13 10.65 10.48 10.49 10.62 97100.0 10.53
2020-11-12 10.54 10.41 10.5 10.45 153900.0 10.36
2020-11-11 10.64 10.46 10.64 10.54 215600.0 10.45
2020-11-10 10.56 10.33 10.35 10.53 292600.0 10.44
2020-11-09 10.42 10.19 10.2 10.33 406600.0 10.24
2020-11-06 9.93 9.82 9.91 9.82 250400.0 9.73
2020-11-05 9.96 9.83 9.83 9.88 228900.0 9.79
2020-11-04 9.89 9.69 9.78 9.77 236100.0 9.68
2020-11-03 9.85 9.72 9.72 9.76 101800.0 9.67
2020-11-02 9.66 9.53 9.53 9.62 120200.0 9.53
2020-10-30 9.59 9.43 9.59 9.52 256200.0 9.43
2020-10-29 9.57 9.45 9.52 9.56 194000.0 9.47
2020-10-28 9.6 9.41 9.56 9.5 339400.0 9.42
2020-10-27 9.81 9.7 9.79 9.73 101700.0 9.64
2020-10-26 9.97 9.76 9.97 9.8 172800.0 9.71
2020-10-23 10.1 9.98 10.05 10.01 100500.0 9.92
2020-10-22 10.04 9.9 9.97 10.02 121100.0 9.93
2020-10-21 10.08 9.97 9.99 10.05 167200.0 9.86
2020-10-20 10.06 9.87 9.87 10.01 180600.0 9.82
2020-10-19 10.09 9.9 10.08 9.9 174700.0 9.71
2020-10-16 10.12 10.03 10.03 10.06 142200.0 9.87
2020-10-15 10.04 9.93 9.93 10.03 105700.0 9.84
2020-10-14 10.1 9.99 10.04 10.0 148600.0 9.81
2020-10-13 10.22 10.04 10.18 10.04 184400.0 9.85
2020-10-12 10.3 10.18 10.21 10.18 135900.0 9.99
2020-10-09 10.3 10.17 10.27 10.17 124300.0 9.98
2020-10-08 10.24 10.13 10.16 10.24 63300.0 10.05
2020-10-07 10.15 10.05 10.07 10.11 139600.0 9.92
2020-10-06 10.14 10.0 10.07 10.03 88500.0 9.84
2020-10-05 10.11 10.04 10.07 10.07 94700.0 9.88
2020-10-02 10.09 9.9 9.9 9.99 116800.0 9.8
2020-10-01 10.1 9.99 10.04 10.03 187800.0 9.84
2020-09-30 10.05 9.91 9.91 10.0 167400.0 9.81
2020-09-29 10.01 9.91 10.01 9.91 106200.0 9.72
2020-09-28 10.09 9.96 9.98 10.02 98900.0 9.83
2020-09-25 9.92 9.79 9.82 9.92 148800.0 9.73
2020-09-24 9.96 9.81 9.88 9.87 111500.0 9.68
2020-09-23 10.08 9.89 10.06 9.93 163800.0 9.74
2020-09-22 10.08 9.98 10.02 10.03 202100.0 9.84
2020-09-21 10.13 9.91 10.13 10.03 162600.0 9.84
2020-09-18 10.35 10.24 10.28 10.28 90700.0 10.08
2020-09-17 10.31 10.22 10.26 10.31 178400.0 10.11
2020-09-16 10.38 10.26 10.28 10.37 159600.0 10.17
2020-09-15 10.34 10.25 10.34 10.25 135100.0 10.06
2020-09-14 10.32 10.23 10.24 10.29 139200.0 10.09
2020-09-11 10.22 10.11 10.15 10.18 208100.0 9.99
2020-09-10 10.26 10.13 10.24 10.13 115600.0 9.94
2020-09-09 10.31 10.16 10.18 10.25 142100.0 10.06
2020-09-08 10.17 10.03 10.15 10.12 164400.0 9.93
2020-09-04 10.3 10.12 10.25 10.23 199200.0 10.04
2020-09-03 10.46 10.13 10.4 10.16 212400.0 9.97
2020-09-02 10.42 10.27 10.27 10.4 154400.0 10.2
2020-09-01 10.31 10.22 10.22 10.27 140600.0 10.07
2020-08-31 10.35 10.22 10.35 10.24 316000.0 10.05
2020-08-28 10.36 10.29 10.33 10.33 252000.0 10.13
2020-08-27 10.29 10.17 10.17 10.29 125200.0 10.09
2020-08-26 10.24 10.16 10.19 10.16 444400.0 9.97
2020-08-25 10.3 10.21 10.26 10.21 92900.0 10.02
2020-08-24 10.27 10.16 10.18 10.26 155000.0 10.07
2020-08-21 10.15 10.07 10.08 10.15 49300.0 9.96
2020-08-20 10.14 10.08 10.1 10.08 81100.0 9.89
2020-08-19 10.24 10.16 10.2 10.18 58100.0 9.99
2020-08-18 10.22 10.15 10.2 10.2 85600.0 10.01
2020-08-17 10.25 10.18 10.25 10.21 112400.0 10.02
2020-08-14 10.29 10.13 10.25 10.25 315900.0 10.06
2020-08-13 10.4 10.3 10.4 10.3 154000.0 10.1
2020-08-12 10.46 10.4 10.46 10.42 59200.0 10.22
2020-08-11 10.5 10.38 10.42 10.38 167500.0 10.18
2020-08-10 10.34 10.25 10.25 10.33 150300.0 10.13
2020-08-07 10.22 10.07 10.07 10.22 167300.0 10.03
2020-08-06 10.11 10.01 10.01 10.1 342100.0 9.91
2020-08-05 10.05 9.99 9.99 10.05 142500.0 9.86
2020-08-04 9.97 9.88 9.89 9.97 150900.0 9.78
2020-08-03 9.95 9.8 9.83 9.92 214200.0 9.73
2020-07-31 9.88 9.76 9.88 9.8 273200.0 9.61
2020-07-30 9.82 9.69 9.81 9.82 220400.0 9.63
2020-07-29 9.9 9.72 9.76 9.89 315500.0 9.7
2020-07-28 9.74 9.67 9.67 9.71 187300.0 9.53
2020-07-27 9.81 9.72 9.81 9.73 243700.0 9.55
2020-07-24 9.8 9.69 9.69 9.79 191500.0 9.6
2020-07-23 9.78 9.69 9.78 9.73 212800.0 9.55
2020-07-22 9.78 9.71 9.74 9.76 235600.0 9.57
2020-07-21 9.97 9.84 9.9 9.84 373300.0 9.55
2020-07-20 9.91 9.83 9.87 9.9 126900.0 9.61
2020-07-17 9.96 9.85 9.88 9.9 135300.0 9.61
2020-07-16 9.91 9.77 9.79 9.91 223800.0 9.62
2020-07-15 9.93 9.79 9.88 9.83 219300.0 9.54
2020-07-14 9.77 9.58 9.63 9.77 200200.0 9.49
2020-07-13 9.77 9.62 9.7 9.63 184500.0 9.35
2020-07-10 9.65 9.45 9.47 9.65 162400.0 9.37
2020-07-09 9.55 9.4 9.53 9.49 176200.0 9.21
2020-07-08 9.59 9.48 9.55 9.52 146000.0 9.24
2020-07-07 9.57 9.51 9.52 9.53 226400.0 9.25
2020-07-06 9.59 9.5 9.59 9.58 188300.0 9.3
2020-07-02 9.55 9.43 9.49 9.46 187400.0 9.18
2020-07-01 9.5 9.4 9.4 9.42 159500.0 9.15
2020-06-30 9.44 9.32 9.32 9.42 161400.0 9.15
2020-06-29 9.36 9.24 9.24 9.32 140000.0 9.05
2020-06-26 9.36 9.23 9.32 9.27 272000.0 9.0
2020-06-25 9.43 9.23 9.25 9.4 232000.0 9.13
2020-06-24 9.41 9.22 9.41 9.33 436800.0 9.06
2020-06-23 9.52 9.45 9.5 9.46 225300.0 9.18
2020-06-22 9.44 9.35 9.39 9.4 156800.0 9.13
2020-06-19 9.55 9.37 9.52 9.38 476000.0 9.11
2020-06-18 9.65 9.42 9.65 9.44 1275100.0 9.16
2020-06-17 9.78 9.65 9.78 9.65 142400.0 9.37
2020-06-16 9.87 9.66 9.8 9.72 139200.0 9.44
2020-06-15 9.66 9.37 9.4 9.6 188900.0 9.32
2020-06-12 9.7 9.43 9.65 9.56 140200.0 9.28
2020-06-11 9.79 9.41 9.7 9.42 340400.0 9.15
2020-06-10 10.24 10.07 10.24 10.13 176300.0 9.83
2020-06-09 10.31 10.19 10.28 10.25 185000.0 9.95
2020-06-08 10.4 10.31 10.32 10.39 176100.0 10.09
2020-06-05 10.35 10.21 10.21 10.26 287500.0 9.96
2020-06-04 10.08 9.91 9.99 10.07 177100.0 9.78
2020-06-03 10.03 9.81 9.81 9.99 169900.0 9.7
2020-06-02 9.8 9.71 9.8 9.78 136000.0 9.49
2020-06-01 9.76 9.64 9.7 9.71 71900.0 9.43
2020-05-29 9.72 9.65 9.68 9.71 148000.0 9.43
2020-05-28 9.77 9.64 9.68 9.69 206500.0 9.41
2020-05-27 9.7 9.51 9.6 9.66 138800.0 9.38
2020-05-26 9.56 9.38 9.4 9.49 240000.0 9.21
2020-05-22 9.28 9.18 9.28 9.23 81400.0 8.96
2020-05-21 9.29 9.21 9.27 9.24 136400.0 8.97
2020-05-20 9.31 9.18 9.18 9.28 125800.0 9.01
2020-05-19 9.22 9.13 9.14 9.14 189700.0 8.87
2020-05-18 9.25 8.96 8.96 9.21 203200.0 8.94
2020-05-15 8.92 8.79 8.82 8.87 222500.0 8.61
2020-05-14 8.91 8.67 8.7 8.86 423300.0 8.6
2020-05-13 9.1 8.78 9.1 8.86 339700.0 8.6
2020-05-12 9.33 9.12 9.31 9.14 168600.0 8.87
2020-05-11 9.34 9.24 9.31 9.29 142300.0 9.02
2020-05-08 9.37 9.25 9.33 9.35 115400.0 9.08
2020-05-07 9.29 9.23 9.24 9.25 124400.0 8.98
2020-05-06 9.3 9.16 9.28 9.18 101400.0 8.91
2020-05-05 9.41 9.24 9.34 9.26 175800.0 8.99
2020-05-04 9.37 9.23 9.36 9.3 282400.0 9.03
2020-05-01 9.55 9.4 9.53 9.45 234500.0 9.17
2020-04-30 9.82 9.63 9.82 9.66 218200.0 9.38
2020-04-29 9.79 9.67 9.69 9.76 205600.0 9.48
2020-04-28 9.69 9.54 9.66 9.59 262000.0 9.31
2020-04-27 9.56 9.44 9.44 9.53 150400.0 9.25
2020-04-24 9.44 9.35 9.41 9.41 115600.0 9.14
2020-04-23 9.49 9.36 9.41 9.42 263300.0 9.15
2020-04-22 9.49 9.28 9.36 9.41 188100.0 9.14
2020-04-21 9.4 9.27 9.38 9.34 312300.0 8.97
2020-04-20 9.71 9.52 9.55 9.56 182100.0 9.18
2020-04-17 9.75 9.62 9.74 9.73 405800.0 9.34
2020-04-16 9.61 9.47 9.6 9.54 336800.0 9.16
2020-04-15 9.68 9.44 9.68 9.59 458000.0 9.21
2020-04-14 9.81 9.61 9.66 9.8 327700.0 9.41
2020-04-13 9.74 9.41 9.71 9.54 431100.0 9.16
2020-04-09 10.02 9.65 9.65 9.82 244800.0 9.43
2020-04-08 9.64 9.31 9.35 9.54 213500.0 9.16
2020-04-07 9.56 9.27 9.33 9.3 274600.0 8.93
2020-04-06 9.2 8.81 8.85 9.14 411000.0 8.78
2020-04-03 8.92 8.68 8.92 8.73 383400.0 8.38
2020-04-02 8.98 8.59 8.65 8.97 369900.0 8.61
2020-04-01 9.04 8.7 8.85 8.72 510400.0 8.37
2020-03-31 9.38 9.17 9.23 9.2 284800.0 8.83
2020-03-30 9.33 9.01 9.1 9.28 335400.0 8.91
2020-03-27 9.38 8.94 9.06 9.18 423400.0 8.81
2020-03-26 9.47 9.04 9.05 9.4 511500.0 9.03
2020-03-25 9.49 8.39 8.48 9.06 516200.0 8.7
2020-03-24 8.65 8.07 8.12 8.49 527400.0 8.15
2020-03-23 8.11 7.6 8.02 7.77 646800.0 7.46
2020-03-20 8.6 8.04 8.27 8.16 678800.0 7.84
2020-03-19 8.29 7.7 7.77 8.2 472700.0 7.87
2020-03-18 8.48 7.54 8.25 7.72 729800.0 7.41
2020-03-17 8.79 8.32 8.45 8.7 547800.0 8.35
2020-03-16 8.76 8.14 8.21 8.43 474400.0 8.09
2020-03-13 9.11 8.69 8.82 9.1 385600.0 8.74
2020-03-12 8.93 8.36 8.93 8.41 589900.0 8.08
2020-03-11 9.86 9.42 9.78 9.43 375300.0 9.05
2020-03-10 10.16 9.78 10.0 10.05 304500.0 9.65
2020-03-09 10.01 9.6 10.01 9.83 442700.0 9.44
2020-03-06 10.48 10.21 10.31 10.48 300300.0 10.06
2020-03-05 10.73 10.55 10.65 10.61 209900.0 10.19
2020-03-04 10.98 10.62 10.65 10.97 371300.0 10.53
2020-03-03 10.8 10.47 10.65 10.56 364000.0 10.14
2020-03-02 10.67 10.15 10.23 10.67 398600.0 10.25
2020-02-28 10.25 9.85 10.23 10.23 457400.0 9.82
2020-02-27 10.87 10.54 10.86 10.55 409600.0 10.13
2020-02-26 11.15 11.0 11.06 11.04 189200.0 10.6
2020-02-25 11.38 10.99 11.38 11.01 292000.0 10.57
2020-02-24 11.48 11.3 11.43 11.37 212100.0 10.92
2020-02-21 11.68 11.6 11.65 11.63 228200.0 11.17
2020-02-20 11.74 11.65 11.66 11.66 177300.0 11.2
2020-02-19 11.72 11.69 11.7 11.69 131500.0 11.23
2020-02-18 11.75 11.68 11.73 11.68 95900.0 11.22