Boyd Group Income Fund Historical Stock Prices

BFGIF 
$40.7
*  
unch
unch
Get BFGIF Alerts
*Delayed - data as of Aug. 1, 2014 10:17 ET  -  Find a broker to begin trading BFGIF now


Community Rating:
View:    BFGIF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:17 N/A N/A N/A  40.70 0
07/31/2014 40.7 40.7 40.7 40.7 100
07/30/2014 41.02 41.02 41.02 41.02 00
07/29/2014 41.02 41.02 41.02 41.02 00
07/28/2014 41.02 41.02 41.02 41.02 151
07/25/2014 41.0191 41.062 41.0191 41.03 725
07/24/2014 40.945 40.945 40.76 40.76 365
07/23/2014 39.29 40.01 39.29 39.96 600
07/22/2014 38.731 38.79 38.731 38.79 213
07/21/2014 38.555 38.56 38.555 38.56 500
07/18/2014 38.12 38.12 38.12 38.12 00
07/17/2014 38.12 38.12 38.12 38.12 00
07/16/2014 38.12 38.12 38.12 38.12 00
07/15/2014 38.12 38.12 38.12 38.12 00
07/14/2014 37.8 38.12 37.75 38.12 1,023
07/11/2014 37.8146 37.8146 37.8146 37.8146 246
07/10/2014 38.3281 38.3281 38.19 38.19 5,175
07/09/2014 38.29 38.29 38.29 38.29 00
07/08/2014 38.46 38.46 38.29 38.29 2,100
07/07/2014 41 41 39.64 39.64 405
07/03/2014 41.29 41.29 41.29 41.29 100
07/02/2014 41.31 41.31 41.244 41.244 1,285
07/01/2014 41.15 41.15 41.15 41.15 00
06/30/2014 41.1 41.15 41.1 41.15 2,200
06/27/2014 41.077 41.077 41.077 41.077 00
06/26/2014 41.077 41.077 41.077 41.077 00
06/25/2014 41.077 41.077 41.077 41.077 1,120
06/24/2014 41.27 41.27 40.98 40.98 315
06/23/2014 41.02 41.02 41.02 41.02 00
06/20/2014 41.02 41.02 41.02 41.02 00
06/19/2014 41.02 41.02 41.02 41.02 150
06/18/2014 39.95 39.95 39.95 39.95 00
06/17/2014 39.95 39.95 39.95 39.95 00
06/16/2014 39.95 39.95 39.95 39.95 00
06/13/2014 39.91 39.95 39.91 39.95 200
06/12/2014 40.13 40.37 40.13 40.37 200
06/11/2014 40.15 40.47 40.15 40.47 200
06/10/2014 40.19 40.32 39.24 39.24 1,100
06/09/2014 41.64 41.64 41.33 41.45 300
06/06/2014 40.35 40.35 40.35 40.35 00
06/05/2014 40.35 40.35 40.35 40.35 00
06/04/2014 40.35 40.35 40.35 40.35 00
06/03/2014 41.11 41.11 40.35 40.35 1,600
06/02/2014 40.73 40.9 40.73 40.9 418
05/30/2014 38.34 38.34 38.34 38.34 00
05/29/2014 38.34 38.34 38.34 38.34 00
05/28/2014 38.34 38.34 38.34 38.34 100
05/27/2014 38.025 38.025 38.025 38.025 100
05/23/2014 37.62 37.62 37.62 37.62 100
05/22/2014 36.768 36.882 36.768 36.882 1,500
05/21/2014 37.02 37.02 37.02 37.02 231
05/20/2014 36.32 36.32 36.32 36.32 100
05/19/2014 36.64 36.64 36.64 36.64 135
05/16/2014 37.087 37.087 37.087 37.087 00
05/15/2014 37.04 37.1 37.04 37.087 500
05/14/2014 37.6 37.6 37.6 37.6 185
05/13/2014 37.08 37.08 37.08 37.08 00
05/12/2014 37.08 37.08 37.08 37.08 00
05/09/2014 37.08 37.08 37.08 37.08 00
05/08/2014 37.08 37.08 37.08 37.08 00
05/07/2014 37.08 37.08 37.08 37.08 00
05/06/2014 37.08 37.08 37.08 37.08 100
05/05/2014 36.54 36.54 36.54 36.54 00
05/02/2014 36.55 36.55 36.54 36.54 250
05/01/2014 35.987 35.987 35.987 35.987 00
04/30/2014 35.987 35.987 35.987 35.987 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?