Financial News
Bloom US Income and Growth Fund (TSX: BUA-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2017 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Aug 29, 2017 | 7.630 | 7.630 | 7.590 | 7.600 | 6,800 | -0.04(-0.52%) |
| Aug 28, 2017 | 7.650 | 7.650 | 7.640 | 7.640 | 2,700 | +0.01(+0.13%) |
| Aug 25, 2017 | 7.630 | 7.630 | 7.630 | 7.630 | 2,000 | +0.02(+0.26%) |
| Aug 22, 2017 | 7.610 | 7.610 | 7.610 | 0 | +0.02(+0.26%) | |
| Aug 21, 2017 | 7.600 | 7.600 | 7.590 | 7.590 | 450 | -0.03(-0.39%) |
| Aug 18, 2017 | 7.620 | 7.620 | 7.620 | 7.620 | 200 | -0.12(-1.55%) |
| Aug 17, 2017 | 7.780 | 7.780 | 7.740 | 7.740 | 2,085 | -0.06(-0.77%) |
| Aug 16, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 1,202 | +0.06(+0.78%) |
| Aug 15, 2017 | 7.920 | 7.920 | 7.740 | 7.740 | 2,747 | -0.02(-0.26%) |
| Aug 14, 2017 | 7.760 | 7.760 | 7.760 | 7.760 | 1,900 | +0.01(+0.13%) |
| Aug 10, 2017 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
| Aug 09, 2017 | 7.870 | 7.870 | 7.850 | 7.850 | 500 | -0.18(-2.24%) |
| Aug 03, 2017 | 8.030 | 8.030 | 8.030 | 0 | +0.05(+0.63%) | |
| Aug 02, 2017 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 | -0.04(-0.50%) |
| Jul 31, 2017 | 8.020 | 8.020 | 8.020 | 0 | -0.18(-2.20%) | |
| Jul 28, 2017 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 | +0.16(+1.99%) |
| Jul 27, 2017 | 8.180 | 8.220 | 8.040 | 8.040 | 9,200 | -0.14(-1.71%) |
| Jul 26, 2017 | 8.460 | 8.460 | 8.180 | 8.180 | 360 | +0.11(+1.36%) |
| Jul 25, 2017 | 8.070 | 8.070 | 8.070 | 8.070 | 400 | +0.09(+1.13%) |
| Jul 18, 2017 | 7.980 | 7.980 | 7.980 | 0 | +0.07(+0.88%) | |
| Jul 13, 2017 | 7.910 | 7.910 | 7.910 | 85 | +0.03(+0.38%) | |
| Jul 10, 2017 | 7.880 | 7.880 | 7.880 | 34 | -0.10(-1.25%) | |
| Jul 04, 2017 | 7.980 | 7.980 | 7.980 | 0 | +0.07(+0.88%) | |
| Jul 03, 2017 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 7.960 | 7.960 | 7.910 | 7.910 | 2,400 | -0.07(-0.88%) |
| Jun 29, 2017 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 | +0.00(+0.00%) |
| Jun 15, 2017 | 7.980 | 7.980 | 7.980 | 0 | +0.01(+0.13%) | |
| Jun 12, 2017 | 7.970 | 7.970 | 7.970 | 0 | +0.05(+0.63%) | |
| Jun 09, 2017 | 7.940 | 7.940 | 7.920 | 7.920 | 1,200 | -0.03(-0.38%) |
| Jun 08, 2017 | 7.940 | 7.950 | 7.940 | 7.950 | 500 | +0.09(+1.15%) |
| Jun 06, 2017 | 7.860 | 7.860 | 7.860 | 0 | +0.01(+0.13%) | |
| Jun 05, 2017 | 7.890 | 7.890 | 7.850 | 7.850 | 5,100 | -0.04(-0.51%) |
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.
