Boyd Group Income Fund Tr Unit Historical Stock Prices

BFGIF 
59.140000
*  
unch
unch
Get BFGIF Alerts
*Delayed - data as of Apr. 29, 2016 11:56 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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
11:56 N/A N/A N/A 59.14 0
04/28/2016 59.14 59.14 59.14 59.14 00
04/27/2016 59.3356 59.3356 59.14 59.14 300
04/26/2016 58.352 58.352 58.352 58.352 00
04/25/2016 58.352 58.352 58.352 58.352 200
04/22/2016 59.11 59.11 59.11 59.11 00
04/21/2016 59.11 59.11 59.11 59.11 00
04/20/2016 59.11 59.11 59.11 59.11 325
04/19/2016 58.34 58.34 57.994 57.994 399
04/18/2016 56.501 56.501 56.501 56.501 00
04/15/2016 56.501 56.501 56.501 56.501 110
04/14/2016 54.95 54.95 54.87 54.87 456
04/13/2016 56.39 56.39 56.39 56.39 212
04/12/2016 56.16 56.16 56.1 56.1 1,172
04/11/2016 56.7785 56.7785 56.7785 56.7785 142
04/08/2016 54.96 54.96 54.96 54.96 00
04/07/2016 54.96 54.96 54.96 54.96 100
04/06/2016 56.4 56.4 56.4 56.4 100
04/05/2016 56.54 56.54 56.54 56.54 00
04/04/2016 56.54 56.54 56.54 56.54 00
04/01/2016 56.54 56.54 56.54 56.54 100
03/31/2016 59.73 59.77 59.471 59.471 330
03/30/2016 56.41 58.61 56.41 58.61 600
03/29/2016 53.1877 53.1877 53.1877 53.1877 00
03/28/2016 54 54 53.1877 53.1877 631
03/24/2016 54.02 54.024 54.005 54.005 1,580
03/23/2016 49.94 51.75 49.94 51.75 3,300
03/22/2016 48.2534 48.2534 48.2534 48.2534 100
03/21/2016 48.48 48.48 48.48 48.48 100
03/18/2016 50.24 50.24 50.24 50.24 00
03/17/2016 50.24 50.24 50.24 50.24 00
03/16/2016 50.24 50.24 50.24 50.24 150
03/15/2016 48.77 48.77 48.77 48.77 00
03/14/2016 48.77 48.77 48.77 48.77 00
03/11/2016 48.77 48.77 48.77 48.77 00
03/10/2016 48.77 48.77 48.77 48.77 100
03/09/2016 48.89 48.89 48.89 48.89 100
03/08/2016 48.66 48.66 48.66 48.66 00
03/07/2016 48.66 48.66 48.66 48.66 00
03/04/2016 48.88 48.88 48.66 48.66 2,500
03/03/2016 47.9 47.9 47.9 47.9 00
03/02/2016 47.9 47.9 47.9 47.9 00
03/01/2016 47.9 47.9 47.9 47.9 107
02/29/2016 45.12 45.12 45.12 45.12 00
02/26/2016 45.12 45.12 45.12 45.12 00
02/25/2016 45.12 45.12 45.12 45.12 00
02/24/2016 45.12 45.12 45.12 45.12 00
02/23/2016 45.12 45.12 45.12 45.12 00
02/22/2016 45.12 45.12 45.12 45.12 00
02/19/2016 45.12 45.12 45.12 45.12 00
02/18/2016 45.12 45.12 45.12 45.12 100
02/17/2016 44.85 44.85 44.85 44.85 00
02/16/2016 44.85 44.85 44.85 44.85 00
02/12/2016 44.85 44.85 44.85 44.85 104
02/11/2016 44.58 45.27 44.58 45.27 300
02/10/2016 45.08 45.08 45.08 45.08 100
02/09/2016 45.86 45.86 45.86 45.86 217
02/08/2016 43.92 45.5985 43.62 45.5985 400
02/05/2016 44.79 44.79 44.79 44.79 100
02/04/2016 43.78 43.78 43.78 43.78 00
02/03/2016 43.78 43.78 43.78 43.78 00
02/02/2016 43.78 43.78 43.78 43.78 100
02/01/2016 44.58 45.13 44.58 45.13 360
01/29/2016 45.24 45.24 45.24 45.24 100
01/28/2016 43.4746 43.4746 43.4746 43.4746 5,000
*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?