BOYD GRP INCOME FD TR UT Historical Stock Prices

BFGIF 
$48.08
*  
0.07
0.15 %
Get BFGIF Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BFGIF now


Community Rating:
View:    BFGIF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  48.08  48.08  48.08 100
08/31/2015 48.08 48.08 48.08 48.08 100
08/28/2015 48.01 48.01 48.01 48.01 200
08/27/2015 46.82 46.9257 46.82 46.9257 201
08/26/2015 45.08 45.08 45.08 45.08 00
08/25/2015 46.52 46.52 45.08 45.08 3,265
08/24/2015 43.29 46.02 43.29 45.23 655
08/21/2015 47.05 47.05 46.08 46.08 201
08/20/2015 46.95 47.33 46.95 47.33 300
08/19/2015 47.22 47.22 47.22 47.22 100
08/18/2015 46.77 46.77 46.47 46.47 5,300
08/17/2015 48.37 49.4 48.37 49.4 5,838
08/14/2015 44.75 47 44.75 47 321
08/13/2015 44.67 44.67 44.67 44.67 00
08/12/2015 44.67 44.67 44.67 44.67 100
08/11/2015 44.49 44.49 44.49 44.49 15,200
08/10/2015 45.61 45.61 45.61 45.61 100
08/07/2015 44.23 44.23 44.23 44.23 00
08/06/2015 44.23 44.23 44.23 44.23 100
08/05/2015 43.71 43.71 43.71 43.71 00
08/04/2015 44.21 44.21 43.71 43.71 211
08/03/2015 43.34 43.34 43.34 43.34 00
07/31/2015 43.34 43.34 43.34 43.34 213
07/30/2015 43.26 43.26 43.26 43.26 100
07/29/2015 43.32 43.32 43.32 43.32 100
07/28/2015 43.92 43.92 43.92 43.92 00
07/27/2015 43.92 43.92 43.92 43.92 00
07/24/2015 43.92 43.92 43.92 43.92 00
07/23/2015 43.92 43.92 43.92 43.92 00
07/22/2015 43.92 43.92 43.92 43.92 00
07/21/2015 43.92 43.92 43.92 43.92 00
07/20/2015 43.92 43.92 43.92 43.92 00
07/17/2015 43.92 43.92 43.92 43.92 00
07/16/2015 43.79 44 43.79 43.92 400
07/15/2015 45.03 45.03 45.03 45.03 100
07/14/2015 43.5562 43.5562 43.5562 43.5562 00
07/13/2015 43.5562 43.5562 43.5562 43.5562 100
07/10/2015 42.966 42.966 42.966 42.966 100
07/09/2015 41.74 41.74 41.74 41.74 00
07/08/2015 41.74 41.74 41.74 41.74 00
07/07/2015 41.74 41.74 41.74 41.74 00
07/06/2015 41.74 41.74 41.74 41.74 00
07/02/2015 41.74 41.74 41.74 41.74 00
07/01/2015 41.74 41.74 41.74 41.74 00
06/30/2015 41.74 41.74 41.74 41.74 00
06/29/2015 41.74 41.74 41.74 41.74 00
06/26/2015 41.74 41.74 41.74 41.74 00
06/25/2015 41.74 41.74 41.74 41.74 00
06/24/2015 41.74 41.74 41.74 41.74 00
06/23/2015 41.74 41.74 41.74 41.74 00
06/22/2015 41.74 41.74 41.74 41.74 00
06/19/2015 41.74 41.74 41.74 41.74 100
06/18/2015 42.53 42.6355 42.53 42.6355 1,200
06/17/2015 42.38 42.38 42.38 42.38 1,100
06/16/2015 43.05 43.05 43.05 43.05 00
06/15/2015 43.05 43.05 43.05 43.05 00
06/12/2015 43.05 43.05 43.05 43.05 100
06/11/2015 43.68 43.68 43.63 43.63 265
06/10/2015 43.84 43.84 43.84 43.84 200
06/09/2015 43.03 43.03 43.03 43.03 00
06/08/2015 43.03 43.03 43.03 43.03 00
06/05/2015 43.11 43.11 43.03 43.03 465
06/04/2015 43.4927 43.4927 43.4927 43.4927 175
06/03/2015 42.19 42.19 42.19 42.19 00
06/02/2015 42.19 42.19 42.19 42.19 00
06/01/2015 42.19 42.19 42.19 42.19 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?