$20.04 0.00 (%) Bancroft Fund Shs - AMEX

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
12/18/201419.9020.3819.9020.0412,721
12/17/201419.7319.9019.6619.893,473
12/16/201419.6319.8919.5919.798,479
12/15/201419.9019.9019.8019.869,223
12/12/201420.0420.0419.8519.853,894
12/11/201419.9520.1619.9519.9812,315
12/10/201420.0420.0419.9019.944,237
12/9/201419.9620.1419.9320.0410,354
12/8/201420.2520.3520.1520.156,954
12/5/201420.3420.3420.0620.234,810
12/4/201420.3720.6420.1720.328,608
12/3/201420.2620.4620.1920.324,515
12/2/201420.1920.1920.0820.153,069
12/1/201420.2320.2719.9620.005,180
11/28/201420.1820.2720.1820.222,535
11/26/201420.2320.2720.1620.225,009
11/25/201420.2920.3220.1520.187,455
11/24/201420.2720.2920.1120.298,214
11/21/201420.2720.3720.0720.0712,301
11/20/201420.1520.1619.8520.1615,846
11/19/201420.1920.3119.9520.194,491
11/18/201420.0820.1820.0520.1310,311
11/17/201420.0220.1819.9120.066,020
11/14/201420.1420.1519.9820.014,766
11/13/201420.1220.1920.0020.165,435
11/12/201420.0620.1620.0320.127,923
11/11/201419.9920.1919.9620.1218,887
11/10/201420.0720.1419.9619.996,146
11/7/201420.0420.1719.9620.0313,789
11/6/201420.0720.1220.0120.0611,039
11/5/201420.0320.0919.9220.0327,869
11/4/201420.0620.1320.0020.044,598
11/3/201420.1320.1520.0720.117,257
10/31/201419.9920.2819.9920.099,864
10/30/201419.7919.8919.7619.894,631
10/29/201420.0820.0819.8319.937,968
10/28/201419.7319.9619.7219.9614,826
10/27/201419.6819.7619.6119.636,075
10/24/201419.7219.7219.5019.686,070
10/23/201419.5119.8619.4919.6426,762
10/22/201419.5319.5719.4519.473,046
10/21/201419.1519.4819.1519.4712,733
10/20/201418.9219.1918.8619.1917,909
10/17/201418.7718.9918.7318.912,685
10/16/201418.2618.5318.2618.536,644
10/15/201418.4918.5017.8118.2824,307
10/14/201418.7818.7818.5018.753,899
10/13/201418.9218.9218.5118.745,158
10/10/201419.2219.3818.8118.8447,066
10/9/201419.4419.5819.3219.3211,576
10/8/201419.3219.6019.1719.6018,655
10/7/201419.5219.5219.3619.469,972
10/6/201419.6019.7619.6019.689,977
10/3/201419.4319.7519.4319.6820,940
10/2/201419.4119.5819.3119.5716,351
10/1/201419.6319.6619.4319.5111,917
9/30/201419.7219.7619.6219.768,708
9/29/201419.6520.0019.5319.8225,414
9/26/201419.8219.9619.6519.897,460
9/25/201419.9520.0419.8419.8911,169
9/24/201419.8620.0519.8420.058,823
9/23/201420.0220.1119.9520.019,758
9/22/201420.0820.3220.0420.045,185
9/19/201420.1920.3620.1520.175,701
9/18/201420.1220.3420.1220.228,616
9/17/201420.0720.2420.0720.166,944
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center