Financial News
Bloom US Income and Growth Fund (TSX: BUA-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 6.850 | 6.850 | 6.850 | 0 | +0.01(+0.15%) | |
| May 25, 2021 | 6.840 | 6.840 | 6.840 | 0 | +0.02(+0.29%) | |
| May 20, 2021 | 6.820 | 6.820 | 6.820 | 0 | -0.01(-0.15%) | |
| May 18, 2021 | 6.830 | 6.830 | 6.830 | 0 | +0.00(+0.00%) | |
| May 17, 2021 | 6.830 | 6.840 | 6.820 | 6.830 | 23,214 | -0.12(-1.73%) |
| May 12, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.13(+1.91%) | |
| May 10, 2021 | 6.820 | 6.820 | 6.820 | 0 | -0.18(-2.57%) | |
| May 06, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.20(+2.94%) | |
| May 04, 2021 | 6.800 | 6.800 | 6.800 | 0 | -0.20(-2.86%) | |
| Apr 29, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.28(+4.17%) | |
| Apr 27, 2021 | 6.720 | 6.720 | 6.720 | 0 | -0.28(-4.00%) | |
| Apr 20, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.51(+7.86%) | |
| Apr 16, 2021 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 6.490 | 6.490 | 6.490 | 12 | +0.00(+0.00%) | |
| Apr 13, 2021 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 6.490 | 6.490 | 6.490 | 0 | -0.16(-2.41%) | |
| Mar 30, 2021 | 6.650 | 6.650 | 6.650 | 0 | +0.29(+4.56%) | |
| Mar 29, 2021 | 6.370 | 6.370 | 6.360 | 6.360 | 3,600 | +0.04(+0.63%) |
| Mar 25, 2021 | 6.320 | 6.320 | 6.320 | 0 | -0.18(-2.77%) | |
| Mar 22, 2021 | 6.500 | 6.500 | 6.500 | 0 | -0.30(-4.41%) | |
| Mar 18, 2021 | 6.800 | 6.800 | 6.800 | 0 | -0.18(-2.58%) | |
| Mar 16, 2021 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
| Mar 15, 2021 | 6.980 | 7.000 | 6.980 | 7.000 | 10,312 | +0.20(+2.94%) |
| Mar 12, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.20(+3.03%) |
| Mar 11, 2021 | 6.600 | 6.600 | 6.600 | 6.600 | 117 | -0.22(-3.23%) |
| Mar 10, 2021 | 6.750 | 6.820 | 6.750 | 6.820 | 2,500 | +0.17(+2.56%) |
| Mar 09, 2021 | 6.650 | 6.650 | 6.640 | 6.650 | 3,000 | +0.00(+0.00%) |
| Mar 08, 2021 | 6.620 | 6.660 | 6.620 | 6.650 | 1,878 | +0.40(+6.40%) |
| Mar 05, 2021 | 6.250 | 6.250 | 6.250 | 6.250 | 1,250 | +0.00(+0.00%) |
| Mar 04, 2021 | 6.270 | 6.270 | 6.250 | 6.250 | 12,490 | +0.00(+0.00%) |
| Mar 03, 2021 | 6.250 | 6.250 | 6.240 | 6.250 | 8,800 | -0.10(-1.57%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
