$20.00 -0.08 (%) Bancroft Fund Shs - NYSE Amex Equities

Dec. 2, 2016 | 01:38 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
12/1/201620.2020.3219.9520.0812,021
11/30/201620.2820.4620.1220.259,118
11/29/201620.4920.5320.3720.3714,057
11/28/201620.6020.6420.5120.567,033
11/25/201620.4520.8620.4520.653,991
11/23/201620.6020.6320.3720.5911,715
11/22/201621.0221.1020.6921.1034,240
11/21/201620.5320.8720.5320.8518,155
11/18/201620.2820.5320.1320.5320,710
11/17/201620.7020.7020.3120.319,666
11/16/201620.1020.5820.0520.586,370
11/15/201619.8620.5819.7520.3124,110
11/14/201620.1120.1119.9020.0717,692
11/11/201619.8020.0719.7520.0310,924
11/10/201620.1720.1719.8419.8722,561
11/9/201619.7520.0819.7519.9531,963
11/8/201619.8120.4819.7519.7527,260
11/7/201620.0520.4019.9019.9227,724
11/4/201619.9719.9719.8719.8936,713
11/3/201620.4320.4319.9819.9852,360
11/2/201620.8720.8720.4520.518,343
11/1/201620.9320.9320.5120.9215,265
10/31/201620.9421.1620.5620.8141,752
10/28/201620.8021.0120.6421.017,509
10/27/201620.9620.9720.6620.717,593
10/26/201620.8920.9420.5720.9413,941
10/25/201621.0221.0220.5420.838,747
10/24/201620.7420.8420.6320.8416,286
10/21/201620.3820.6520.3820.6010,781
10/20/201620.4720.4820.3120.3511,966
10/19/201620.3620.4820.0820.3616,574
10/18/201620.2220.3920.2020.3422,822
10/17/201620.3820.4920.1520.1525,417
10/14/201620.5520.5920.4120.4121,187
10/13/201620.5020.6120.4020.6048,191
10/12/201620.5420.5420.5020.5124,639
10/11/201620.5420.5420.5020.5316,083
10/10/201620.6520.6720.5420.579,414
10/7/201620.6220.6520.5120.6311,377
10/6/201620.6820.6820.5020.6114,408
10/5/201620.6920.6920.5420.5714,695
10/4/201620.8820.9920.6020.6515,831
10/3/201621.0221.0220.6520.8911,444
9/30/201620.8921.0020.6121.0017,162
9/29/201621.0121.0120.6020.8014,140
9/28/201621.0221.0820.8521.0212,939
9/27/201621.0621.1121.0021.037,398
9/26/201620.9321.1220.8421.0227,345
9/23/201621.0121.0120.7720.9412,850
9/22/201620.8721.0120.7020.8919,844
9/21/201620.8020.8520.6620.687,013
9/20/201620.8021.0520.8020.9014,711
9/19/201620.9921.0020.8020.8014,963
9/16/201621.0921.2420.5320.9927,845
9/15/201620.7122.6720.5521.0468,976
9/14/201620.4220.8020.4220.7033,269
9/13/201620.5120.6120.5020.5030,845
9/12/201620.5020.6920.5020.6810,859
9/9/201621.0621.0720.5020.5832,306
9/8/201621.1821.3621.1121.1113,700
9/7/201621.0821.2921.0521.2523,491
9/6/201620.7921.1920.6721.1924,253
9/2/201620.5920.7020.5920.7015,292
9/1/201620.5720.6320.5020.5918,232
8/31/201620.6120.6820.5520.5624,140
8/30/201620.7120.7820.6320.6318,060
8/29/201620.8020.9020.7120.7718,643
8/26/201620.7720.8520.7120.765,647
8/25/201620.9220.9220.6620.8311,740
8/24/201621.0521.0820.6520.9313,205
8/23/201620.9320.9820.7620.8922,336
8/22/201620.7720.7720.5720.7222,692
8/19/201620.7320.8720.6520.7118,967
8/18/201621.0121.0120.7320.7617,342
8/17/201620.7820.9120.7520.8519,635
8/16/201620.9021.1620.7020.8042,072
8/15/201621.0121.0520.8520.9726,902
8/12/201620.9820.9820.6520.7431,023
8/11/201620.3220.6820.3220.6742,578
8/10/201620.7120.7120.2020.2223,492
8/9/201620.2020.7520.2020.7240,277
8/8/201620.1920.2920.1620.2520,914
8/5/201620.1220.3520.1020.2025,892
8/4/201620.1120.1220.0520.0733,396
8/3/201620.1120.1120.0320.0721,952
8/2/201620.0620.1520.0220.0850,548
8/1/201620.1320.1920.0420.0545,842
7/29/201620.1020.1920.0820.1543,227
7/28/201620.1820.2620.0620.1349,484
7/27/201620.0020.1720.0020.04100,696
7/26/201620.0520.1519.9619.97177,560
7/25/201620.2920.2919.9720.03158,864
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center