Bernstein Fund, Inc - Small Cap Core Portfolio (SCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.07
-0.04 (-0.31%)
At close: Dec 5, 2025
SCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.38% |
| Dec 5, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.31% |
| Dec 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Dec 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.64% |
| Dec 2, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Dec 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% |
| Nov 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Nov 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.31% |
| Nov 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.45% |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.90% |
| Nov 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.47% |
| Nov 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Nov 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.17% |
| Nov 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Nov 13, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.51% |
| Nov 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Nov 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% |
| Nov 10, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.11% |
| Nov 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.81% |
| Nov 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.27% |
| Nov 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.26% |
| Nov 3, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.16% |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% |
| Oct 29, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.93% |
| Oct 28, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
| Oct 27, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Oct 24, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.93% |
| Oct 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.94% |
| Oct 22, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.16% |
| Oct 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Oct 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.14% |
| Oct 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Oct 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.71% |
| Oct 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.63% |
| Oct 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.94% |
| Oct 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.98% |
| Oct 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Oct 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.02% |
| Oct 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.40% |
| Oct 6, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Oct 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Oct 2, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.23% |
| Oct 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| Sep 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Sep 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |