$18.28 0.00 (%) Bancroft Fund Shs - NYSE Amex Equities

May. 2, 2016 | 03:58 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
12/4/201517.9718.1517.9718.1033,469
12/3/201518.3218.3417.8518.0014,504
12/2/201518.4918.4918.1218.2315,448
12/1/201518.3918.3918.3618.3915,953
11/30/201518.4518.4518.2018.2813,153
11/27/201518.0518.4518.0518.298,651
11/25/201518.2618.2718.1218.1212,872
11/24/201519.1419.2319.0219.1711,464
11/23/201519.1119.2619.1119.2413,572
11/20/201519.1819.2018.9819.0662,030
11/19/201518.9918.9918.9118.9716,139
11/18/201519.0519.0518.9119.047,396
11/17/201519.0619.0618.8118.987,979
11/16/201518.9719.0018.9118.959,476
11/13/201518.9419.0918.9018.954,859
11/12/201519.1519.1918.9719.025,311
11/11/201519.1119.2519.1119.192,208
11/10/201519.2819.3019.1519.152,457
11/9/201519.5119.5119.2819.284,436
11/6/201519.5019.5219.4919.521,936
11/5/201519.5019.5519.4919.552,046
11/4/201519.6219.6219.4319.486,610
11/3/201519.4519.9919.4519.5710,617
11/2/201519.5419.5419.3819.503,085
10/30/201519.3919.5519.3619.506,388
10/29/201519.5019.5019.3819.381,592
10/28/201519.3619.5319.3619.493,755
10/27/201519.5119.5519.3119.313,804
10/26/201519.3919.5319.3919.534,429
10/23/201519.4619.4719.3619.431,910
10/22/201519.3119.5319.3119.368,575
10/21/201519.5719.5719.3019.311,270
10/20/201519.3719.4419.3719.441,349
10/19/201519.4419.4419.3419.426,607
10/16/201519.3319.4919.3319.383,249
10/15/201519.2619.4219.2019.386,063
10/14/201519.1919.3119.0619.309,520
10/13/201519.0419.2519.0419.256,740
10/12/201519.0819.2119.0119.217,817
10/9/201519.0419.1518.9619.0013,850
10/8/201518.9919.0418.8618.986,703
10/7/201518.9819.0018.8018.9310,830
10/6/201518.9218.9218.7618.801,621
10/5/201518.8318.8818.7218.8713,502
10/2/201518.5518.6518.4018.6510,316
10/1/201518.8118.8118.3918.556,911
9/30/201518.9018.9018.6218.7030,922
9/29/201518.9018.9318.7018.725,190
9/28/201519.4119.4918.7619.0011,312
9/25/201519.5219.6319.3119.317,129
9/24/201519.3419.3919.2519.3913,002
9/23/201519.5119.7519.3719.3910,019
9/22/201519.3819.5119.3819.468,272
9/21/201519.7119.9419.6019.678,221
9/18/201519.6519.6519.4819.482,033
9/17/201519.6219.7819.5219.787,604
9/16/201519.6319.7019.4219.529,719
9/15/201519.5119.6419.2619.644,340
9/14/201519.2719.3919.2719.387,460
9/11/201519.4819.4819.2719.2811,157
9/10/201519.5919.5919.3219.409,219
9/9/201519.7019.7019.4419.4910,950
9/8/201519.4919.5219.3119.4812,405
9/4/201519.5219.6219.3619.537,376
9/3/201519.9420.0919.5219.527,020
9/2/201519.8820.6019.6019.8015,502
9/1/201519.8219.9519.4919.7410,059
8/31/201520.0020.1519.9119.958,225
8/28/201520.0020.3319.9620.0017,237
8/27/201519.7420.0519.6520.059,295
8/26/201519.8920.2219.6419.7711,617
8/25/201519.3020.0419.1619.7315,240
8/24/201518.5019.2518.0519.0622,323
8/21/201520.3020.5019.9019.9011,256
8/20/201520.4820.4820.3820.394,397
8/19/201520.5820.6520.5220.631,684
8/18/201520.6020.7820.4120.6737,085
8/17/201520.5320.9320.5320.602,188
8/14/201520.6620.7320.5520.555,233
8/13/201520.8620.9220.7020.813,615
8/12/201520.8020.9220.7520.758,482
8/11/201520.7620.9420.7620.787,878
8/10/201520.8620.9420.7120.927,247
8/7/201520.6520.9320.6020.931,469
8/6/201520.6521.0320.5320.684,876
8/5/201520.8720.8720.5320.668,568
8/4/201520.7521.0520.6520.865,163
8/3/201521.1721.2020.8020.805,569
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
Trading Center