BOYD GRP INCOME FD TR UT Historical Stock Prices

BFGIF 
42.190000
*  
unch
unch
Get BFGIF Alerts
*Delayed - data as of Jun. 2, 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 02-MAR-2015 TO 02-JUN-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 N/A N/A  42.19 0
06/02/2015 42.19 42.19 42.19 42.19 00
06/01/2015 42.19 42.19 42.19 42.19 100
05/29/2015 42.71 42.738 42.52 42.528 800
05/28/2015 43.53 43.53 43.53 43.53 101
05/27/2015 43.57 43.57 43.57 43.57 00
05/26/2015 43.57 43.57 43.57 43.57 1,000
05/22/2015 46.2056 46.2056 46.2056 46.2056 00
05/21/2015 46.2056 46.2056 46.2056 46.2056 00
05/20/2015 46.2056 46.2056 46.2056 46.2056 186
05/19/2015 48.235 48.235 48.235 48.235 00
05/18/2015 48.235 48.235 48.235 48.235 00
05/15/2015 48.235 48.77 47.7 48.235 1,400
05/14/2015 46.3 46.302 46.3 46.302 871
05/13/2015 45.826 46.241 45.81 46.24 2,600
05/12/2015 43.64 44.81 43.64 44.506 2,545
05/11/2015 42.4 42.4 42.4 42.4 00
05/08/2015 42.4 42.4 42.4 42.4 00
05/07/2015 42.4 42.4 42.4 42.4 100
05/06/2015 42.73 42.73 42.73 42.73 00
05/05/2015 43.8 44.04 42.73 42.73 1,107
05/04/2015 43.88 43.88 43.88 43.88 100
05/01/2015 42.47 42.485 42.47 42.485 941
04/30/2015 43.1 43.1 42.76 42.76 700
04/29/2015 42.91 43.14 42.91 42.98 400
04/28/2015 42.92 43 42.92 43 950
04/27/2015 43.29 43.29 43.29 43.29 170
04/24/2015 43.078 43.261 43.078 43.261 1,700
04/23/2015 42.98 42.98 42.98 42.98 1,000
04/22/2015 43.18 43.18 43.18 43.18 300
04/21/2015 44.6905 44.6905 44.6905 44.6905 00
04/20/2015 44.975 44.975 44.6905 44.6905 1,450
04/17/2015 45.35 45.36 45.35 45.36 280
04/16/2015 44.92 44.92 44.8 44.8 1,000
04/15/2015 43.55 43.55 43.55 43.55 00
04/14/2015 43.07 43.55 43.07 43.55 355
04/13/2015 42.97 42.97 42.97 42.97 110
04/10/2015 42.21 42.21 42.21 42.21 00
04/09/2015 42.21 42.21 42.21 42.21 2,822
04/08/2015 42.28 42.436 41.991 41.991 2,500
04/07/2015 43.9306 44.0508 43.9 43.91 3,751
04/06/2015 43.93 43.93 43.93 43.93 100
04/02/2015 42.67 43.2309 42.64 42.82 6,730
04/01/2015 41.71 41.71 41.5 41.5 200
03/31/2015 41.94 42.49 41.94 42.44 2,101
03/30/2015 41.92 41.92 41.92 41.92 00
03/27/2015 41.4 41.92 41.4 41.92 701
03/26/2015 39.43 39.43 39.43 39.43 200
03/25/2015 39.69 39.69 39.63 39.63 303
03/24/2015 39.01 39.01 39.01 39.01 00
03/23/2015 38.58 39.01 38.39 39.01 400
03/20/2015 39.29 39.29 39.17 39.17 200
03/19/2015 37.55 38.21 37.55 38.21 300
03/18/2015 37.26 37.75 37.26 37.75 300
03/17/2015 35.571 35.571 35.571 35.571 00
03/16/2015 35.571 35.571 35.571 35.571 500
03/13/2015 35.18 35.21 35.12 35.12 900
03/12/2015 35.5 35.5 35.5 35.5 100
03/11/2015 35.1965 35.2454 35.1965 35.2454 3,700
03/10/2015 35.31 35.31 35.31 35.31 00
03/09/2015 35.31 35.31 35.31 35.31 00
03/06/2015 35.3107 35.3107 35.31 35.31 395
03/05/2015 36.9 36.9 36.9 36.9 00
03/04/2015 36.9 36.9 36.9 36.9 640
03/03/2015 37.5 37.5 37.5 37.5 100
03/02/2015 37.37 37.37 37.37 37.37 114
*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?