Bancroft Fund Shs  $20.18

down -0.06


20/8/2014 04:02 PM  |  AMEX : BCV  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
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
4/24/201419.9719.9719.7519.898,512
4/23/201419.7219.7819.6619.7313,286
4/22/201419.5019.6519.5019.657,222
4/21/201419.4219.4819.2519.475,392
4/17/201419.3119.5019.3119.4924,315
4/16/201419.1919.4019.1219.4011,138
4/15/201419.2919.5019.0119.198,235
4/14/201419.3519.4019.1219.125,154
4/11/201419.4119.4119.1819.308,325
4/10/201419.5619.6819.3119.3117,911
4/9/201419.4919.5419.3419.5411,113
4/8/201419.3519.4719.2819.4227,602
4/7/201419.7819.7819.3619.4120,802
4/4/201419.8719.9719.5019.9614,366
4/3/201419.8219.9419.5919.747,184
4/2/201419.7319.8719.6219.8013,517
4/1/201419.5319.7419.4219.637,293
3/31/201419.6419.6619.5519.5512,119
Trading Center