$21.28 +0.48 (%) Bancroft Fund Shs - AMEX

Jul. 31, 2015 | 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
7/31/201520.8921.2820.8921.284,617
7/30/201520.8821.1920.8020.801,927
7/29/201520.9621.2520.8020.8210,456
7/28/201520.9021.0020.8020.91264,565
7/27/201521.0721.0920.8020.903,234
7/24/201521.1821.2521.0821.223,737
7/23/201520.9121.1520.9121.145,546
7/22/201520.7620.9520.7620.855,609
7/21/201520.7621.1420.7620.767,450
7/20/201520.9221.0820.7920.794,783
7/17/201521.1421.1720.8820.884,901
7/16/201521.1721.2221.0721.228,806
7/15/201521.0021.2020.9921.039,131
7/14/201520.8721.2320.6220.9520,981
7/13/201520.8221.1020.8220.822,788
7/10/201520.7720.9020.6020.864,611
7/9/201520.8020.8220.5920.716,198
7/8/201521.1421.1420.4020.706,890
7/7/201521.0321.2020.7221.207,308
7/6/201521.1421.2221.0121.062,498
7/2/201521.2621.2621.0221.243,996
7/1/201521.3821.4621.2321.267,038
6/30/201521.2321.3721.1021.185,743
6/29/201521.3621.5621.0421.085,497
6/26/201521.5921.5921.4321.5610,529
6/25/201521.5521.5921.3521.4819,220
6/24/201521.5521.5921.3821.4612,330
6/23/201521.4821.5321.3921.524,412
6/22/201521.3221.4021.3221.408,414
6/19/201521.3321.3521.2421.242,080
6/18/201521.2921.4021.2921.319,714
6/17/201521.3521.4021.2621.306,744
6/16/201521.2421.3821.1921.245,524
6/15/201521.3121.3920.9921.214,779
6/12/201521.2521.3321.2521.305,914
6/11/201521.4421.4421.3021.314,184
6/10/201521.4021.4321.2921.343,684
6/9/201521.4521.5021.3121.355,481
6/8/201521.7521.7521.5721.757,420
6/5/201521.5521.7421.4421.742,135
6/4/201521.7321.7321.6021.604,795
6/3/201521.7021.8621.6621.663,431
6/2/201521.8021.8521.6621.6613,042
6/1/201521.8021.9121.6621.808,784
5/29/201521.6421.7921.5521.765,324
5/28/201521.6021.6721.5721.597,637
5/27/201521.4721.6021.3921.5913,758
5/26/201521.4421.4521.4021.419,586
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!