$20.01 +0.57 (%) Bancroft Fund Shs - NYSE Amex Equities

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
7/22/201620.2520.5819.9520.01453,722
7/21/201619.6319.8419.4019.4411,945
7/20/201619.5319.6119.4819.566,539
7/19/201619.4819.4819.3919.454,835
7/18/201619.2619.4819.2619.4711,099
7/15/201619.0819.3119.0819.249,665
7/14/201619.2219.2219.0319.1711,061
7/13/201619.3419.3419.1519.164,723
7/12/201619.1619.2919.0819.267,926
7/11/201619.0619.3019.0419.107,178
7/8/201619.0019.1018.9519.075,750
7/7/201618.8118.9818.8118.9210,534
7/6/201618.8118.9218.7018.9110,724
7/5/201618.7818.7918.7018.7419,964
7/1/201618.7918.8618.7018.8115,551
6/30/201618.6018.7318.5418.717,417
6/29/201618.4918.5718.4418.5411,798
6/28/201618.1818.3918.1818.3916,389
6/27/201618.3318.3318.0118.126,286
6/24/201618.4118.4917.5818.3118,140
6/23/201618.5718.6618.1818.6620,478
6/22/201618.5018.5318.3318.4514,443
6/21/201618.5318.5318.4018.437,478
6/20/201618.4318.5418.4218.4918,306
6/17/201618.4218.4218.2818.375,540
6/16/201618.3618.3618.2018.3615,219
6/15/201618.3418.3918.3018.367,976
6/14/201618.5218.5918.2018.3924,673
6/13/201618.8818.9318.7318.7319,085
6/10/201618.9818.9818.8618.877,529
6/9/201619.0019.0818.9019.039,482
6/8/201618.8819.0318.8818.987,955
6/7/201618.7318.8918.7318.8813,442
6/6/201618.7018.7718.6618.7711,010
6/3/201618.6918.6918.5818.657,501
6/2/201618.5218.7518.5018.6114,192
6/1/201618.4918.5218.4618.4730,693
5/31/201618.4418.4818.4118.4615,485
5/27/201618.4418.4518.3618.4111,298
5/26/201618.3718.4718.2918.4016,579
5/25/201618.1918.3518.1918.349,171
5/24/201618.0618.2518.0618.168,904
5/23/201618.0218.1218.0018.059,759
5/20/201618.0318.1318.0018.014,752
5/19/201618.0018.1317.6617.9711,294
5/18/201618.1318.2318.0118.018,475
5/17/201618.3218.3218.0118.1021,146
5/16/201618.1918.3018.1918.296,713
5/13/201618.2418.3618.2018.214,253
5/12/201618.2918.3918.2718.272,177
5/11/201618.2618.3718.2418.312,716
5/10/201618.3018.4018.2818.298,395
5/9/201618.2518.2818.2118.254,606
5/6/201618.2218.2418.1818.249,586
5/5/201618.2618.2618.2018.212,357
5/4/201618.2818.2818.1518.234,124
5/3/201618.2518.3518.1718.3113,487
5/2/201618.3418.3418.2018.2810,011
4/29/201618.5018.5018.2118.289,256
4/28/201618.3018.5918.3018.527,353
4/27/201618.3318.3518.2818.3520,980
4/26/201618.2918.3918.2918.335,959
4/25/201618.2918.3118.2118.295,399
4/22/201618.2518.3218.2418.323,296
4/21/201618.3218.3718.2418.257,408
4/20/201618.3018.3018.2318.273,576
4/19/201618.3118.3518.2518.253,559
4/18/201618.0318.2718.0318.2516,158
4/15/201618.1018.2418.0518.185,103
4/14/201618.1818.1818.0518.053,822
4/13/201618.1918.1917.9618.126,778
4/12/201617.8218.0217.8218.025,906
4/11/201617.9418.0917.8917.893,549
4/8/201617.8117.9717.8117.965,083
4/7/201617.8617.9117.7517.8012,162
4/6/201617.7317.9217.7317.924,239
4/5/201617.7817.8717.6917.754,871
4/4/201617.9718.0217.8617.906,537
4/1/201617.7617.9817.7617.977,795
3/31/201617.9718.0517.9517.954,588
3/30/201617.9918.0317.9017.979,313
3/29/201617.7817.9817.7817.9118,666
3/28/201617.9217.9317.7317.9317,507
3/24/201617.9517.9517.7617.8818,306
3/23/201618.0218.0217.8317.9613,540
3/22/201617.8217.9817.8217.9817,324
3/21/201617.8317.9517.7517.9324,521
3/18/201617.7817.9817.7417.9228,988
3/17/201617.4517.8317.4517.7111,778
3/16/201617.5217.9317.5117.6230,599
3/15/201617.6117.6117.5017.513,517
3/14/201617.6817.7117.5417.718,402
3/11/201617.7617.8917.6717.8812,997
3/10/201617.6617.7917.6417.686,845
3/9/201617.6117.7117.6117.6621,745
3/8/201617.6017.7617.6017.6611,736
3/7/201617.7617.8017.6217.7213,450
3/4/201617.6117.8017.6117.8019,009
3/3/201617.4917.6917.4517.6929,876
3/2/201617.5017.6017.5017.5511,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center