SRH Total Return Fund, Inc (BIF) Historical Stock Data
14.75 ↑0.00 (0.00%)
As of April 1, 2022, 3:55pm EST.
Historical Data
In the past 30 trading days, BIF is up 0.16% a day on average. There have been 16 days where SRH Total Return Fund, Inc closed green and 14 days where BIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 14.84 | 14.75 | ↓$0.09 (-0.61%) | 14.66 | 14.86 | 81.95K |
| 2022-03-31 | 14.87 | 14.83 | ↓$0.04 (-0.27%) | 14.81 | 14.98 | 46.61K |
| 2022-03-30 | 14.90 | 14.94 | ↑$0.04 (0.27%) | 14.81 | 14.99 | 105.57K |
| 2022-03-29 | 15.00 | 14.97 | ↓$0.03 (-0.20%) | 14.86 | 15.10 | 109.56K |
| 2022-03-28 | 14.98 | 14.92 | ↓$0.06 (-0.40%) | 14.87 | 14.99 | 105.94K |
| 2022-03-25 | 14.87 | 14.97 | ↑$0.10 (0.67%) | 14.82 | 15.00 | 108.53K |
| 2022-03-24 | 14.70 | 14.80 | ↑$0.10 (0.68%) | 14.63 | 14.82 | 80.62K |
| 2022-03-23 | 14.80 | 14.64 | ↓$0.16 (-1.08%) | 14.64 | 14.87 | 87.71K |
| 2022-03-22 | 14.94 | 14.81 | ↓$0.13 (-0.87%) | 14.80 | 15.01 | 123.57K |
| 2022-03-21 | 14.64 | 14.73 | ↑$0.09 (0.61%) | 14.64 | 14.84 | 66.73K |
| 2022-03-18 | 14.64 | 14.67 | ↑$0.03 (0.20%) | 14.57 | 14.68 | 78.33K |
| 2022-03-17 | 14.34 | 14.63 | ↑$0.29 (2.02%) | 14.34 | 14.67 | 83.34K |
| 2022-03-16 | 14.24 | 14.31 | ↑$0.07 (0.49%) | 14.17 | 14.37 | 57.05K |
| 2022-03-15 | 13.97 | 14.16 | ↑$0.19 (1.36%) | 13.97 | 14.16 | 64.42K |
| 2022-03-14 | 14.04 | 13.92 | ↓$0.12 (-0.85%) | 13.90 | 14.11 | 50.03K |
| 2022-03-11 | 13.95 | 13.95 | ↑$0.00 (0.00%) | 13.95 | 14.10 | 32.87K |
| 2022-03-10 | 13.87 | 13.86 | ↓$0.01 (-0.07%) | 13.70 | 13.99 | 125.20K |
| 2022-03-09 | 13.79 | 13.98 | ↑$0.19 (1.38%) | 13.79 | 14.03 | 72.81K |
| 2022-03-08 | 13.78 | 13.68 | ↓$0.10 (-0.73%) | 13.63 | 13.90 | 192.98K |
| 2022-03-07 | 13.90 | 13.77 | ↓$0.13 (-0.94%) | 13.77 | 13.90 | 89.08K |
| 2022-03-04 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.83 | 13.99 | 72.60K |
| 2022-03-03 | 14.23 | 14.11 | ↓$0.12 (-0.84%) | 14.04 | 14.31 | 111.15K |
| 2022-03-02 | 13.85 | 14.13 | ↑$0.28 (2.02%) | 13.85 | 14.26 | 247.28K |
| 2022-03-01 | 13.79 | 13.82 | ↑$0.03 (0.22%) | 13.73 | 13.85 | 741.02K |
| 2022-02-28 | 13.82 | 13.89 | ↑$0.07 (0.51%) | 13.73 | 13.95 | 72.54K |
| 2022-02-25 | 13.71 | 13.96 | ↑$0.25 (1.82%) | 13.71 | 14.05 | 132.32K |
| 2022-02-24 | 13.29 | 13.60 | ↑$0.31 (2.33%) | 13.17 | 13.64 | 248.09K |
| 2022-02-23 | 13.75 | 13.56 | ↓$0.19 (-1.38%) | 13.56 | 13.87 | 50.99K |
| 2022-02-22 | 13.95 | 13.71 | ↓$0.24 (-1.72%) | 13.66 | 14.03 | 101.30K |
| 2022-02-18 | 13.90 | 13.97 | ↑$0.07 (0.50%) | 13.86 | 14.00 | 60.87K |
Create an account or log in to view more rows.
$BIF Starting a small position
$BIF She's gettin' ready to...
$BIF this is going to skyrocket tmr!!!
$BIF Shorts talk the talk but cant walk the walk
$BIF what happened
$BIF search and destroy bears!!
$BIF Silly Bears tricks are for kids
$BIF nice
$BIF every dip gets bought up.
$BIF we finna be at the top yo