Boulder Growth & Income Fund (NY: BIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.485	3.497	3.466	3.485	68,650	-0.03(-0.72%)
May 27, 2010	3.447	3.522	3.434	3.510	122,876	+0.11(+3.15%)
May 26, 2010	3.428	3.466	3.371	3.403	46,498	+0.00(+0.00%)
May 25, 2010	3.377	3.403	3.277	3.403	212,713	-0.04(-1.28%)
May 24, 2010	3.428	3.497	3.428	3.447	43,883	-0.01(-0.36%)
May 21, 2010	3.296	3.491	3.226	3.459	199,737	+0.05(+1.48%)
May 20, 2010	3.428	3.459	3.390	3.409	231,991	-0.15(-4.25%)
May 19, 2010	3.548	3.623	3.466	3.560	213,958	-0.04(-1.05%)
May 18, 2010	3.611	3.630	3.579	3.598	108,091	+0.00(+0.00%)
May 17, 2010	3.579	3.648	3.548	3.598	75,707	+0.01(+0.18%)
May 14, 2010	3.592	3.667	3.592	3.592	123,114	-0.08(-2.23%)
May 13, 2010	3.680	3.730	3.674	3.674	38,643	-0.03(-0.68%)
May 12, 2010	3.699	3.737	3.680	3.699	34,202	+0.01(+0.17%)
May 11, 2010	3.674	3.717	3.667	3.693	49,368	+0.00(+0.00%)
May 10, 2010	3.693	3.693	3.667	3.693	122,782	+0.18(+5.02%)
May 07, 2010	3.503	3.593	3.377	3.516	179,870	-0.01(-0.18%)
May 06, 2010	3.705	3.711	3.138	3.522	361,005	-0.21(-5.53%)
May 05, 2010	3.737	3.749	3.718	3.729	146,905	-0.07(-1.87%)
May 04, 2010	3.831	3.831	3.787	3.800	98,060	-0.05(-1.31%)
May 03, 2010	3.806	3.863	3.806	3.850	97,459	+0.04(+0.99%)
Apr 30, 2010	3.837	3.850	3.806	3.812	145,608	-0.03(-0.82%)
Apr 29, 2010	3.812	3.855	3.812	3.844	119,400	+0.04(+0.99%)
Apr 28, 2010	3.812	3.819	3.793	3.806	194,427	+0.01(+0.33%)
Apr 27, 2010	3.825	3.850	3.793	3.793	83,793	-0.06(-1.47%)
Apr 26, 2010	3.869	3.875	3.831	3.850	211,316	-0.03(-0.81%)
Apr 23, 2010	3.831	3.888	3.831	3.882	36,353	+0.04(+1.15%)
Apr 22, 2010	3.844	3.863	3.831	3.837	67,671	-0.02(-0.49%)
Apr 21, 2010	3.875	3.888	3.856	3.856	72,841	-0.03(-0.65%)
Apr 20, 2010	3.869	3.888	3.863	3.882	79,454	+0.03(+0.65%)
Apr 19, 2010	3.837	3.882	3.834	3.856	116,247	-0.03(-0.81%)
Apr 16, 2010	3.957	3.957	3.819	3.888	147,669	-0.07(-1.79%)
Apr 15, 2010	3.951	3.963	3.951	3.959	69,270	+0.00(+0.04%)
Apr 14, 2010	3.963	3.970	3.945	3.957	205,089	+0.00(+0.00%)
Apr 13, 2010	3.963	3.976	3.932	3.957	119,943	-0.03(-0.63%)
Apr 12, 2010	3.995	4.005	3.976	3.982	62,760	+0.01(+0.16%)
Apr 09, 2010	3.957	4.014	3.957	3.976	92,759	-0.03(-0.78%)
Apr 08, 2010	4.008	4.014	3.907	4.008	91,212	+0.02(+0.47%)
Apr 07, 2010	3.995	4.178	3.982	3.989	41,255	-0.03(-0.78%)
Apr 06, 2010	4.020	4.020	4.001	4.020	33,417	+0.01(+0.16%)
Apr 05, 2010	4.014	4.039	3.976	4.014	74,869	+0.02(+0.47%)
Apr 01, 2010	3.989	3.995	3.995	3.995	37,611	+0.00(+0.00%)
Mar 31, 2010	3.989	4.020	3.970	3.995	58,509	-0.01(-0.31%)
Mar 30, 2010	4.020	4.022	4.001	4.008	69,940	+0.01(+0.16%)
Mar 29, 2010	4.020	4.020	3.995	4.001	63,765	-0.03(-0.63%)
Mar 26, 2010	4.026	4.033	4.008	4.026	22,305	-0.01(-0.16%)
Mar 25, 2010	4.020	4.058	4.014	4.033	80,100	+0.01(+0.31%)
Mar 24, 2010	3.995	4.033	3.989	4.020	47,382	+0.01(+0.31%)
Mar 23, 2010	4.001	4.020	4.001	4.008	38,391	+0.01(+0.16%)
Mar 22, 2010	3.970	4.008	3.957	4.001	55,760	+0.02(+0.47%)
Mar 19, 2010	4.008	4.008	3.976	3.982	36,872	-0.01(-0.32%)
Mar 18, 2010	4.026	4.045	3.970	3.995	53,043	-0.04(-0.94%)
Mar 17, 2010	4.064	4.071	4.033	4.033	90,220	-0.04(-1.08%)
Mar 16, 2010	4.052	4.089	4.027	4.077	150,213	+0.01(+0.31%)
Mar 15, 2010	4.033	4.064	4.028	4.064	130,319	+0.01(+0.15%)
Mar 12, 2010	4.033	4.071	4.026	4.058	148,385	+0.03(+0.63%)
Mar 11, 2010	4.026	4.045	3.982	4.033	103,381	+0.01(+0.31%)
Mar 10, 2010	3.982	4.045	3.982	4.020	71,248	+0.00(+0.00%)
Mar 09, 2010	4.008	4.020	3.963	4.020	86,775	+0.02(+0.47%)
Mar 08, 2010	3.970	4.001	3.963	4.001	106,322	+0.06(+1.44%)
Mar 05, 2010	3.919	3.976	3.913	3.945	106,731	+0.03(+0.80%)
Mar 04, 2010	3.863	3.982	3.863	3.913	193,058	-0.03(-0.79%)
Mar 03, 2010	3.907	3.957	3.894	3.945	147,297	+0.03(+0.81%)
Mar 02, 2010	3.900	3.963	3.869	3.913	128,500	+0.03(+0.65%)

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.