$20.76 0.00 (%) Bancroft Fund Shs - NYSE Amex Equities

Jan. 18, 2017 | 04:00 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
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
1/5/201617.8718.0017.8617.976,678
1/4/201617.9917.9917.7617.8716,455
12/31/201518.2018.3018.1618.207,404
12/30/201518.2818.3318.1518.208,818
12/29/201518.1018.3318.1018.224,319
12/28/201518.2518.2718.1018.1710,141
12/24/201518.2618.3818.2618.292,154
12/23/201518.1318.3917.9618.307,812
12/22/201517.8318.0717.7418.07155,201
12/21/201517.8118.1017.7017.8580,491
12/18/201517.9417.9417.7617.799,250
12/17/201517.8617.9317.7417.847,376
12/16/201517.6617.8217.6617.8219,294
12/15/201517.5817.6817.5317.6414,474
12/14/201517.5917.6217.5217.5810,631
12/11/201517.7717.7817.5117.679,322
12/10/201517.8217.9717.8017.805,957
12/9/201517.8518.0017.8317.8812,696
12/8/201517.8318.0017.8217.9011,642
12/7/201518.1918.1917.9618.025,095
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center