Financial News
Bloom US Income and Growth Fund (TSX: BUA-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | -0.05(-0.67%) |
| Jul 30, 2019 | 7.320 | 7.500 | 7.300 | 7.500 | 3,300 | +0.31(+4.31%) |
| Jul 25, 2019 | 7.190 | 7.190 | 7.190 | 0 | +0.01(+0.14%) | |
| Jul 24, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 1,000 | +0.00(+0.00%) |
| Jul 23, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 4,000 | +0.00(+0.00%) |
| Jul 22, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 9,900 | +0.00(+0.00%) |
| Jul 19, 2019 | 7.330 | 7.330 | 7.180 | 7.180 | 1,900 | -0.01(-0.14%) |
| Jul 15, 2019 | 7.190 | 7.190 | 7.190 | 0 | -0.06(-0.83%) | |
| Jul 11, 2019 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
| Jul 10, 2019 | 7.270 | 7.270 | 7.270 | 7.270 | 4,300 | -0.06(-0.82%) |
| Jul 05, 2019 | 7.330 | 7.330 | 7.330 | 0 | +0.19(+2.66%) | |
| Jun 25, 2019 | 7.140 | 7.140 | 7.140 | 0 | -0.06(-0.83%) | |
| Jun 24, 2019 | 7.200 | 7.200 | 7.200 | 10 | +0.00(+0.00%) | |
| Jun 21, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | -0.04(-0.55%) |
| Jun 20, 2019 | 7.140 | 7.240 | 7.140 | 7.240 | 3,700 | +0.17(+2.40%) |
| Jun 19, 2019 | 7.060 | 7.070 | 7.060 | 7.070 | 1,000 | +0.07(+1.00%) |
| Jun 17, 2019 | 7.000 | 7.000 | 7.000 | 0 | -0.03(-0.43%) | |
| Jun 14, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 100 | +0.06(+0.86%) |
| Jun 13, 2019 | 6.990 | 6.990 | 6.970 | 6.970 | 1,823 | -0.03(-0.43%) |
| Jun 12, 2019 | 6.990 | 7.000 | 6.990 | 7.000 | 2,700 | -0.13(-1.82%) |
| Jun 11, 2019 | 7.130 | 7.130 | 7.130 | 7.130 | 300 | +0.07(+0.99%) |
| Jun 07, 2019 | 7.060 | 7.060 | 7.060 | 0 | +0.06(+0.86%) | |
| Jun 06, 2019 | 6.940 | 7.010 | 6.940 | 7.000 | 900 | +0.16(+2.34%) |
| May 31, 2019 | 6.840 | 6.840 | 6.840 | 0 | -0.14(-2.01%) | |
| May 29, 2019 | 6.980 | 6.980 | 6.980 | 0 | -0.06(-0.85%) | |
| May 23, 2019 | 7.040 | 7.040 | 7.040 | 0 | -0.07(-0.98%) | |
| May 22, 2019 | 7.120 | 7.120 | 7.110 | 7.110 | 1,427 | -0.01(-0.14%) |
| May 21, 2019 | 7.160 | 7.160 | 7.120 | 7.120 | 3,400 | -0.12(-1.66%) |
| May 17, 2019 | 7.240 | 7.240 | 7.240 | 0 | -0.16(-2.16%) | |
| May 16, 2019 | 7.400 | 7.400 | 7.400 | 1 | +0.00(+0.00%) | |
| May 15, 2019 | 7.390 | 7.400 | 7.390 | 7.400 | 803 | -0.05(-0.67%) |
| May 13, 2019 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
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.
