$20.21 -0.01 (%) Bancroft Fund Shs - AMEX

Nov. 28, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
2/12/201419.2019.2319.1019.105,801
2/11/201419.0319.2518.9719.2511,639
2/10/201418.9719.0118.8618.998,983
2/7/201418.9818.9818.8118.911,921
2/6/201418.7318.8718.7318.856,314
2/5/201418.8218.8218.6818.7910,880
2/4/201418.8418.8418.7218.846,351
2/3/201419.0519.0518.7218.7210,326
1/31/201418.9019.0018.8618.974,728
1/30/201418.8519.0218.8518.9511,476
1/29/201419.0019.0018.7518.7811,220
1/28/201419.0119.0118.9018.9818,938
1/27/201419.1319.1918.8319.0316,052
1/24/201419.2419.2419.0419.0416,849
1/23/201419.3019.3019.1719.2021,084
1/22/201419.1419.3019.0719.2915,779
1/21/201419.1319.1319.0619.118,565
1/17/201419.0519.0519.0019.053,135
1/16/201418.9819.0418.8719.0040,043
1/15/201418.9218.9418.8318.938,297
1/14/201418.7618.8118.7418.8113,351
1/13/201418.8018.8318.6818.6917,896
1/10/201418.6118.7918.6118.7811,219
1/9/201418.6618.7118.6118.6813,904
1/8/201418.5318.6918.4918.5822,406
1/7/201418.6018.6318.5218.6115,735
1/6/201418.6018.6018.4718.579,782
1/3/201418.4018.5918.4018.536,990
1/2/201418.4618.5318.4418.444,283
12/31/201318.4218.6318.4218.6012,379
12/30/201318.4318.5418.4318.4418,687
12/27/201318.5918.5918.3518.4317,641
12/26/201318.4718.5718.4718.5219,300
12/24/201318.3318.4818.3318.462,675
12/23/201318.3718.4718.3318.4253,252
12/20/201318.0818.3918.0818.3412,717
12/19/201318.1418.1718.0718.174,104
12/18/201318.0718.2518.0318.2510,654
12/17/201318.0918.0917.9618.0717,845
12/16/201318.0218.1318.0118.0519,090
12/13/201318.0518.1018.0018.0213,827
12/12/201318.1918.1918.0718.084,252
12/11/201318.3918.3918.1618.1918,042
12/10/201318.3318.3318.2218.3011,873
12/9/201318.4218.4218.2518.2513,916
12/6/201318.2918.3318.2018.3316,322
12/5/201318.2018.2018.1118.176,163
12/4/201318.2218.2518.1318.1610,035
12/3/201318.2718.2918.1618.1913,590
12/2/201318.3718.3718.2418.277,295
11/29/201318.3618.5718.3018.324,914
11/27/201318.4718.4718.2218.304,424
11/26/201318.3418.3718.1918.3712,641
11/25/201318.4318.5118.4118.429,109
11/22/201318.3618.4818.3618.4310,818
11/21/201318.3018.4218.2818.3910,318
11/20/201318.4618.4618.2818.284,715
11/19/201318.4118.4818.4018.416,588
11/18/201318.5518.6018.4218.449,993
11/15/201318.4118.5018.4018.443,728
11/14/201318.4118.4718.3718.4022,849
11/13/201318.4718.4718.4018.4034,829
11/12/201318.3418.4618.3418.426,419
11/11/201318.3618.5118.3618.381,810
11/8/201318.3218.3818.3218.369,324
11/7/201318.5218.5218.3018.306,326
11/6/201318.5218.6118.5018.5511,275
11/5/201318.5218.5218.4418.502,956
11/4/201318.4418.5618.4418.5053,782
11/1/201318.4818.5618.3818.4311,834
10/31/201318.5218.5718.4218.429,403
10/30/201318.4818.5918.4518.479,142
10/29/201318.4418.5718.4418.519,369
10/28/201318.3318.5618.3318.447,644
10/25/201318.4718.4918.4618.493,668
10/24/201318.4818.5718.4618.505,912
10/23/201318.4718.4818.3318.469,398
10/22/201318.3318.5618.3318.498,261
10/21/201318.3518.4218.3218.388,354
10/18/201318.3318.3818.2918.388,864
10/17/201318.1718.3218.1418.3211,202
10/16/201318.0718.1918.0718.189,152
10/15/201318.1318.1318.0018.0015,829
10/14/201318.1018.1517.9518.1423,183
10/11/201317.9218.1017.9218.088,826
10/10/201317.8318.0717.8318.0619,767
10/9/201317.8917.9417.8117.8721,084
10/8/201317.9318.0017.8817.9530,869
10/7/201317.9318.0117.9318.0010,236
10/4/201317.9818.0317.9818.0022,587
10/3/201317.9118.0217.8817.985,986
10/2/201317.8518.0617.8517.9731,250
10/1/201317.9018.1317.9018.019,584
9/30/201317.8418.0017.8417.924,819
9/27/201318.0018.0017.8917.966,348
9/26/201317.8917.9617.8917.957,186
9/25/201317.8417.9617.8417.908,246
9/24/201317.9017.9117.7517.919,694
9/23/201317.8617.9417.8417.9032,691
9/20/201317.9717.9917.9117.918,095
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center