$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
3/10/201520.4420.5220.1520.1523,440
3/9/201520.6820.8420.4420.576,664
3/6/201520.8620.8620.5820.585,460
3/5/201520.7120.8320.6320.794,653
3/4/201520.7420.9020.6320.7110,096
3/3/201520.7320.8220.6320.7411,616
3/2/201520.7120.8420.7120.735,547
2/27/201520.7420.8720.7220.747,501
2/26/201520.7720.7920.5920.7410,903
2/25/201520.7220.8220.6420.7711,328
2/24/201520.5620.7120.5120.719,839
2/23/201520.7020.7020.5120.515,988
2/20/201520.6420.6520.5720.616,287
2/19/201520.5620.6020.3020.607,621
2/18/201520.6020.6020.4220.4710,062
2/17/201520.5220.5920.4220.5017,285
2/13/201520.4820.5020.2920.457,291
2/12/201520.3120.4420.2920.3919,415
2/11/201520.2820.3020.1220.1716,140
2/10/201520.2220.2620.0520.2410,119
2/9/201520.1420.2720.1420.2515,816
2/6/201520.1820.3820.1620.2212,443
2/5/201519.9520.3119.9520.249,030
2/4/201520.1420.1819.9719.9815,455
2/3/201519.8820.3619.8820.1522,706
2/2/201520.0220.0219.8419.9210,163
1/30/201519.9420.0519.9419.957,830
1/29/201519.9220.1019.9220.016,691
1/28/201520.0220.1420.0220.0222,788
1/27/201520.0420.1019.8120.0423,886
1/26/201519.9120.1419.9120.0412,651
1/23/201519.9420.0819.9319.9817,643
1/22/201519.9120.0419.9119.999,603
1/21/201519.9220.0519.8119.817,155
1/20/201519.9519.9519.7619.8710,627
1/16/201519.9120.0019.8119.854,162
1/15/201520.0020.0019.8119.814,916
1/14/201520.0620.0719.8119.8310,373
1/13/201519.9620.1519.9520.037,064
1/12/201520.1320.1319.8219.955,338
1/9/201520.1420.1419.9320.083,533
1/8/201520.0320.1919.9220.116,674
1/7/201519.7820.0319.7820.0312,407
1/6/201519.8619.9019.7719.787,739
1/5/201519.7519.9819.7519.7710,938
1/2/201520.2520.3719.9519.9911,451
12/31/201419.9620.0619.9620.066,486
12/30/201420.0220.2220.0220.049,396
12/29/201420.1720.1820.0720.096,134
12/26/201419.9720.3619.9720.327,082
12/24/201420.0620.1719.9719.973,277
12/23/201420.2420.2420.0720.076,480
12/22/201420.1320.2820.0720.153,360
12/19/201420.1420.6020.0520.145,173
12/18/201419.9020.3819.9020.0412,721
12/17/201419.7319.9019.6619.893,473
12/16/201419.6319.8919.5919.798,479
12/15/201419.9019.9019.8019.869,223
12/12/201420.0420.0419.8519.853,894
12/11/201419.9520.1619.9519.9812,315
12/10/201420.0420.0419.9019.944,237
12/9/201419.9620.1419.9320.0410,354
12/8/201420.2520.3520.1520.156,954
12/5/201420.3420.3420.0620.234,810
12/4/201420.3720.6420.1720.328,608
12/3/201420.2620.4620.1920.324,515
12/2/201420.1920.1920.0820.153,069
12/1/201420.2320.2719.9620.005,180
11/28/201420.1820.2720.1820.222,535
11/26/201420.2320.2720.1620.225,009
11/25/201420.2920.3220.1520.187,455
11/24/201420.2720.2920.1120.298,214
11/21/201420.2720.3720.0720.0712,301
11/20/201420.1520.1619.8520.1615,846
11/19/201420.1920.3119.9520.194,491
11/18/201420.0820.1820.0520.1310,311
11/17/201420.0220.1819.9120.066,020
11/14/201420.1420.1519.9820.014,766
11/13/201420.1220.1920.0020.165,435
11/12/201420.0620.1620.0320.127,923
11/11/201419.9920.1919.9620.1218,887
11/10/201420.0720.1419.9619.996,146
11/7/201420.0420.1719.9620.0313,789
11/6/201420.0720.1220.0120.0611,039
11/5/201420.0320.0919.9220.0327,869
11/4/201420.0620.1320.0020.044,598
11/3/201420.1320.1520.0720.117,257
10/31/201419.9920.2819.9920.099,864
10/30/201419.7919.8919.7619.894,631
10/29/201420.0820.0819.8319.937,968
10/28/201419.7319.9619.7219.9614,826
10/27/201419.6819.7619.6119.636,075
10/24/201419.7219.7219.5019.686,070
10/23/201419.5119.8619.4919.6426,762
10/22/201419.5319.5719.4519.473,046
10/21/201419.1519.4819.1519.4712,733
10/20/201418.9219.1918.8619.1917,909
10/17/201418.7718.9918.7318.912,685
10/16/201418.2618.5318.2618.536,644
10/15/201418.4918.5017.8118.2824,307
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!