$18.41 +0.01 (%) Bancroft Fund Shs -

May. 27, 2016 | 02:06 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
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
3/1/201617.4117.5517.1917.5518,596
2/29/201617.4517.4517.1117.3318,583
2/26/201617.1817.5717.1817.3512,486
2/25/201617.0817.1816.9817.1813,903
2/24/201616.8216.9216.8216.929,079
2/23/201616.8116.9716.8116.9231,943
2/22/201616.7716.9616.7716.8410,979
2/19/201616.6516.7816.6116.7515,559
2/18/201616.6116.7716.5916.6916,877
2/17/201616.4316.7016.4316.6923,316
2/16/201616.3016.4916.1616.4118,552
2/12/201615.9416.2215.9416.204,545
2/11/201615.7715.9415.7715.9027,683
2/10/201616.2516.2716.1216.135,297
2/9/201616.1016.1816.0616.165,526
2/8/201616.5016.5016.1816.185,824
2/5/201616.7016.9816.6016.6012,621
2/4/201616.6816.8716.6716.723,846
2/3/201616.7516.7716.6616.757,157
2/2/201616.8016.9516.6916.7510,628
2/1/201616.8716.9316.7216.933,560
1/29/201616.9217.0816.8816.9814,693
1/28/201616.7016.8916.6416.776,122
1/27/201616.6816.8116.5016.6212,129
1/26/201616.5216.7816.5216.775,901
1/25/201616.5016.6716.5016.5614,077
1/22/201616.3616.6016.3616.597,188
1/21/201616.2816.4316.1416.2510,360
1/20/201616.2716.4015.7316.1920,160
1/19/201616.6116.7116.4316.4611,818
1/15/201616.7316.7316.1816.4610,222
1/14/201616.8817.0516.7217.0511,852
1/13/201617.3117.3116.8916.963,922
1/12/201617.4717.5117.2117.274,431
1/11/201617.4817.5717.4217.453,638
1/8/201617.5617.7517.4917.495,656
1/7/201617.7617.7617.5617.6067,118
1/6/201617.9018.0017.8117.888,709
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center