$21.40 -0.07 (%) Bancroft Fund Shs - AMEX

May. 22, 2015 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
5/22/201521.4721.4721.3721.403,160
5/21/201521.4421.4721.4421.472,371
5/20/201521.4021.4421.0821.414,573
5/19/201521.3621.3921.2721.393,335
5/18/201521.3621.3621.1821.243,552
5/15/201521.3021.3621.2921.363,683
5/14/201521.3521.3521.1621.337,265
5/13/201521.2721.3521.1721.301,906
5/12/201521.3521.3521.1021.1933,900
5/11/201521.3521.3521.3021.352,716
5/8/201521.2721.3621.1921.3213,191
5/7/201521.1821.2221.1721.224,499
5/6/201521.2121.2921.2021.238,548
5/5/201521.3421.3421.1621.2311,662
5/4/201521.1321.4121.0021.363,781
5/1/201521.1721.2520.9721.0610,372
4/30/201521.2821.3121.0721.269,771
4/29/201521.4421.4421.2521.259,371
4/28/201521.4521.5621.1921.4986,645
4/27/201521.4621.5321.4621.506,910
4/24/201521.3521.5421.3521.4419,006
4/23/201521.5121.6521.4921.567,798
4/22/201521.4321.4821.4321.474,983
4/21/201521.4021.4021.3421.406,215
4/20/201521.3321.4021.1621.405,793
4/17/201521.3721.4421.2921.298,392
4/16/201521.3621.3921.2521.3315,791
4/15/201521.2321.3221.2121.3211,098
4/14/201521.2221.4021.2021.238,043
4/13/201521.2221.2820.9821.276,568
4/10/201521.1421.2221.1221.1524,439
4/9/201521.1121.1321.0421.0619,621
4/8/201520.9821.1120.9821.028,678
4/7/201520.9720.9920.9120.9412,978
4/6/201520.9620.9620.6120.928,720
4/2/201520.8820.9720.6720.818,283
4/1/201520.9120.9120.6720.8310,234
3/31/201520.9120.9820.7820.9312,244
3/30/201520.7120.8520.6120.8010,550
3/27/201520.5720.7720.4820.617,623
3/26/201520.6020.7520.4420.5516,580
3/25/201520.7020.8920.5920.8034,438
3/24/201520.5820.6820.5820.679,158
3/23/201520.6520.7820.6220.6215,301
3/20/201520.6220.7920.6220.704,921
3/19/201520.6720.6720.5020.527,226
3/18/201520.4420.6020.4420.5819,035
3/17/201520.4520.4620.3520.376,562
3/16/201520.3220.5620.3220.5619,799
3/13/201520.2920.2920.1020.177,245
3/12/201520.2220.3720.0120.2914,773
3/11/201520.1920.2520.1820.1810,347
3/10/201520.4420.5220.1520.1523,440
3/9/201520.6820.8420.4420.576,664
3/6/201520.8620.8620.5820.585,460
3/5/201520.7120.8320.6320.794,653
3/4/201520.7420.9020.6320.7110,096
3/3/201520.7320.8220.6320.7411,616
3/2/201520.7120.8420.7120.735,547
2/27/201520.7420.8720.7220.747,501
2/26/201520.7720.7920.5920.7410,903
2/25/201520.7220.8220.6420.7711,328
2/24/201520.5620.7120.5120.719,839
2/23/201520.7020.7020.5120.515,988
2/20/201520.6420.6520.5720.616,287
2/19/201520.5620.6020.3020.607,621
2/18/201520.6020.6020.4220.4710,062
2/17/201520.5220.5920.4220.5017,285
2/13/201520.4820.5020.2920.457,291
2/12/201520.3120.4420.2920.3919,415
2/11/201520.2820.3020.1220.1716,140
2/10/201520.2220.2620.0520.2410,119
2/9/201520.1420.2720.1420.2515,816
2/6/201520.1820.3820.1620.2212,443
2/5/201519.9520.3119.9520.249,030
2/4/201520.1420.1819.9719.9815,455
2/3/201519.8820.3619.8820.1522,706
2/2/201520.0220.0219.8419.9210,163
1/30/201519.9420.0519.9419.957,830
1/29/201519.9220.1019.9220.016,691
1/28/201520.0220.1420.0220.0222,788
1/27/201520.0420.1019.8120.0423,886
1/26/201519.9120.1419.9120.0412,651
1/23/201519.9420.0819.9319.9817,643
1/22/201519.9120.0419.9119.999,603
1/21/201519.9220.0519.8119.817,155
1/20/201519.9519.9519.7619.8710,627
1/16/201519.9120.0019.8119.854,162
1/15/201520.0020.0019.8119.814,916
1/14/201520.0620.0719.8119.8310,373
1/13/201519.9620.1519.9520.037,064
1/12/201520.1320.1319.8219.955,338
1/9/201520.1420.1419.9320.083,533
1/8/201520.0320.1919.9220.116,674
1/7/201519.7820.0319.7820.0312,407
1/6/201519.8619.9019.7719.787,739
1/5/201519.7519.9819.7519.7710,938
1/2/201520.2520.3719.9519.9911,451
12/31/201419.9620.0619.9620.066,486
12/30/201420.0220.2220.0220.049,396
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center