$16.20 +0.30 (%) Bancroft Fund Shs - AMEX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
2/12/201615.9416.2215.9416.204,545
2/11/201615.7715.9415.7715.9027,683
2/10/201616.2516.2716.1216.135,297
2/9/201616.1016.1816.0616.165,526
2/8/201616.5016.5016.1816.185,824
2/5/201616.7016.9816.6016.6012,621
2/4/201616.6816.8716.6716.723,846
2/3/201616.7516.7716.6616.757,157
2/2/201616.8016.9516.6916.7510,628
2/1/201616.8716.9316.7216.933,560
1/29/201616.9217.0816.8816.9814,693
1/28/201616.7016.8916.6416.776,122
1/27/201616.6816.8116.5016.6212,129
1/26/201616.5216.7816.5216.775,901
1/25/201616.5016.6716.5016.5614,077
1/22/201616.3616.6016.3616.597,188
1/21/201616.2816.4316.1416.2510,360
1/20/201616.2716.4015.7316.1920,160
1/19/201616.6116.7116.4316.4611,818
1/15/201616.7316.7316.1816.4610,222
1/14/201616.8817.0516.7217.0511,852
1/13/201617.3117.3116.8916.963,922
1/12/201617.4717.5117.2117.274,431
1/11/201617.4817.5717.4217.453,638
1/8/201617.5617.7517.4917.495,656
1/7/201617.7617.7617.5617.6067,118
1/6/201617.9018.0017.8117.888,709
1/5/201617.8718.0017.8617.976,678
1/4/201617.9917.9917.7617.8716,455
12/31/201518.2018.3018.1618.207,404
12/30/201518.2818.3318.1518.208,818
12/29/201518.1018.3318.1018.224,319
12/28/201518.2518.2718.1018.1710,141
12/24/201518.2618.3818.2618.292,154
12/23/201518.1318.3917.9618.307,812
12/22/201517.8318.0717.7418.07155,201
12/21/201517.8118.1017.7017.8580,491
12/18/201517.9417.9417.7617.799,250
12/17/201517.8617.9317.7417.847,376
12/16/201517.6617.8217.6617.8219,294
12/15/201517.5817.6817.5317.6414,474
12/14/201517.5917.6217.5217.5810,631
12/11/201517.7717.7817.5117.679,322
12/10/201517.8217.9717.8017.805,957
12/9/201517.8518.0017.8317.8812,696
12/8/201517.8318.0017.8217.9011,642
12/7/201518.1918.1917.9618.025,095
12/4/201517.9718.1517.9718.1033,469
12/3/201518.3218.3417.8518.0014,504
12/2/201518.4918.4918.1218.2315,448
12/1/201518.3918.3918.3618.3915,953
11/30/201518.4518.4518.2018.2813,153
11/27/201518.0518.4518.0518.298,651
11/25/201518.2618.2718.1218.1212,872
11/24/201519.1419.2319.0219.1711,464
11/23/201519.1119.2619.1119.2413,572
11/20/201519.1819.2018.9819.0662,030
11/19/201518.9918.9918.9118.9716,139
11/18/201519.0519.0518.9119.047,396
11/17/201519.0619.0618.8118.987,979
11/16/201518.9719.0018.9118.959,476
11/13/201518.9419.0918.9018.954,859
11/12/201519.1519.1918.9719.025,311
11/11/201519.1119.2519.1119.192,208
11/10/201519.2819.3019.1519.152,457
11/9/201519.5119.5119.2819.284,436
11/6/201519.5019.5219.4919.521,936
11/5/201519.5019.5519.4919.552,046
11/4/201519.6219.6219.4319.486,610
11/3/201519.4519.9919.4519.5710,617
11/2/201519.5419.5419.3819.503,085
10/30/201519.3919.5519.3619.506,388
10/29/201519.5019.5019.3819.381,592
10/28/201519.3619.5319.3619.493,755
10/27/201519.5119.5519.3119.313,804
10/26/201519.3919.5319.3919.534,429
10/23/201519.4619.4719.3619.431,910
10/22/201519.3119.5319.3119.368,575
10/21/201519.5719.5719.3019.311,270
10/20/201519.3719.4419.3719.441,349
10/19/201519.4419.4419.3419.426,607
10/16/201519.3319.4919.3319.383,249
10/15/201519.2619.4219.2019.386,063
10/14/201519.1919.3119.0619.309,520
10/13/201519.0419.2519.0419.256,740
10/12/201519.0819.2119.0119.217,817
10/9/201519.0419.1518.9619.0013,850
10/8/201518.9919.0418.8618.986,703
10/7/201518.9819.0018.8018.9310,830
10/6/201518.9218.9218.7618.801,621
10/5/201518.8318.8818.7218.8713,502
10/2/201518.5518.6518.4018.6510,316
10/1/201518.8118.8118.3918.556,911
9/30/201518.9018.9018.6218.7030,922
9/29/201518.9018.9318.7018.725,190
9/28/201519.4119.4918.7619.0011,312
9/25/201519.5219.6319.3119.317,129
9/24/201519.3419.3919.2519.3913,002
9/23/201519.5119.7519.3719.3910,019
9/22/201519.3819.5119.3819.468,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center