$20.23 +0.11 (%) Bancroft Fund Shs - AMEX

Sep. 17, 2014 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
9/16/201420.0220.1319.9920.1216,435
9/15/201420.1020.1320.0320.1223,767
9/12/201420.2920.3720.0820.0812,705
9/11/201420.0920.4020.0720.406,499
9/10/201420.2820.2820.0720.2013,268
9/9/201420.2620.3520.2020.2510,264
9/8/201420.4920.5720.3520.426,826
9/5/201420.4520.5920.2920.5911,717
9/4/201420.4920.5920.4020.4824,774
9/3/201420.4320.5020.3220.5025,378
9/2/201420.4120.4120.2820.3216,182
8/29/201420.4020.4620.2820.317,722
8/28/201420.3120.4020.2620.3113,134
8/27/201420.3920.4620.3520.3913,031
8/26/201420.2820.4020.2820.4010,039
8/25/201420.3420.4320.2120.3614,134
8/22/201420.2420.3520.2220.294,557
8/21/201420.1720.3220.1720.3010,309
8/20/201420.1720.2320.0820.1817,014
8/19/201420.0020.2419.9920.2419,572
8/18/201420.1420.2220.0320.072,727
8/15/201419.9420.1419.9420.144,038
8/14/201420.0020.0019.9320.002,750
8/13/201420.0020.0319.9120.033,981
8/12/201419.8920.0019.8919.921,815
8/11/201419.8219.9219.8219.923,740
8/8/201419.8619.9119.6419.906,524
8/7/201419.7619.9219.7119.762,876
8/6/201419.9219.9219.5919.865,143
8/5/201419.9119.9119.6319.872,415
8/4/201419.9219.9219.8719.874,122
8/1/201419.9020.1019.9019.922,311
7/31/201420.1820.1919.9620.003,956
7/30/201420.3120.3220.2620.292,025
7/29/201420.1820.3420.1320.343,138
7/28/201420.2620.2620.1020.124,804
7/25/201420.2120.3520.2120.226,262
7/24/201420.2920.3420.1920.282,904
7/23/201420.2520.2920.1620.294,910
7/22/201420.1220.2520.1220.256,928
7/21/201419.9920.0919.9620.075,793
7/18/201420.0220.0819.8219.965,538
7/17/201420.0920.1219.9219.984,677
7/16/201420.0920.1520.0720.137,472
7/15/201420.2720.2720.1020.103,650
7/14/201420.1020.2720.1020.278,038
7/11/201420.1420.1420.0720.113,544
7/10/201420.0120.1520.0120.158,625
7/9/201420.0520.2120.0520.204,664
7/8/201420.2520.2520.0020.083,064
7/7/201420.2620.3320.2120.256,846
7/3/201420.3520.3520.3320.341,511
7/2/201420.2520.3020.2520.3011,311
7/1/201420.2020.3020.1820.2716,838
6/30/201420.1120.1920.1120.1810,342
6/27/201420.1320.2020.1220.188,997
6/26/201420.2020.2020.1220.133,625
6/25/201420.1720.1720.1120.125,287
6/24/201420.2420.3120.1720.175,842
6/23/201420.1820.2420.1720.174,766
6/20/201420.2220.2220.1020.112,506
6/19/201420.1720.1820.0520.183,581
6/18/201420.0320.1219.9820.124,927
6/17/201420.0220.0619.9619.9611,829
6/16/201419.8320.0319.8320.007,959
6/13/201419.9520.0319.9319.962,697
6/12/201420.0420.0519.8719.928,385
6/11/201420.0520.0719.9219.9516,963
6/10/201420.1020.1020.0320.075,877
6/9/201420.0520.1520.0520.095,142
6/6/201420.0020.0219.9420.0256,283
6/5/201419.9720.1519.9120.1535,301
6/4/201419.9119.9919.9019.9910,235
6/3/201419.9720.0519.9220.015,886
6/2/201420.0520.1219.9319.979,569
5/30/201420.0520.0520.0320.051,652
5/29/201420.0720.0719.9720.0519,991
5/28/201419.9820.0819.9320.035,182
5/27/201419.8819.9819.8819.966,437
5/23/201419.8919.9819.8019.894,167
5/22/201419.7919.8819.7119.834,660
5/21/201419.7719.7719.6519.774,874
5/20/201419.7219.7819.6019.7510,916
5/19/201419.9019.9019.7019.706,407
5/16/201419.8919.8919.6919.863,992
5/15/201419.8619.9819.7619.764,489
5/14/201419.8319.9519.8319.874,896
5/13/201419.2119.9819.2119.9315,664
5/12/201419.8919.8919.8019.864,115
5/9/201419.9119.9119.7919.812,732
5/8/201419.9119.9719.7319.854,189
5/7/201419.8819.9119.7319.913,114
5/6/201419.7419.9419.7419.9410,028
5/5/201419.7919.9319.7619.807,672
5/2/201419.8519.9719.8519.924,765
5/1/201419.7519.9119.7519.833,851
4/30/201419.7019.7419.6519.672,660
4/29/201419.6119.7419.6119.643,556
4/28/201419.8319.8319.4719.6524,796
4/25/201420.0020.0019.6519.825,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center