Bancroft Fund Shs  $20.29

down -0.05


30/7/2014 04:00 PM  |  AMEX : BCV  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
5/21/201318.1418.2318.0518.207,387
5/20/201318.0918.1818.0918.1810,658
5/17/201318.1218.1218.0618.087,140
5/16/201318.0818.0818.0318.083,057
5/15/201318.0518.0517.9818.028,985
5/14/201317.8618.0017.8618.0019,885
5/13/201317.8317.8617.7817.8123,474
5/10/201317.8417.8717.7217.7621,584
5/9/201317.8117.8817.7917.8810,461
5/8/201317.7517.8117.7317.814,794
5/7/201317.6817.7917.6617.768,105
5/6/201317.5417.7417.5417.6818,903
5/3/201317.5017.6817.5017.6420,513
5/2/201317.7417.7417.1217.4832,721
5/1/201317.4817.5717.4417.5011,174
4/30/201317.5017.5217.4717.5210,813
4/29/201317.4717.4917.4017.486,813
4/26/201317.4717.4717.4017.453,465
4/25/201317.3517.4517.3517.3912,113
4/24/201317.3517.3517.3117.358,813
4/23/201317.3417.3717.2517.3410,004
4/22/201317.1717.2817.1717.267,300
4/19/201317.2217.3017.2217.236,397
4/18/201317.4017.4017.2217.227,770
4/17/201317.4717.4717.2917.299,175
4/16/201317.4917.5017.3217.475,769
4/15/201317.4717.4717.3317.3412,021
4/12/201317.4117.5517.4017.4711,655
4/11/201317.3817.4417.3817.4313,876
4/10/201317.2517.4317.2517.387,981
4/9/201317.2217.3217.1817.3212,443
4/8/201317.3417.3417.2117.298,454
4/5/201317.2217.2617.1717.1816,218
4/4/201317.2417.3017.2417.286,056
4/3/201317.5117.5117.2817.3419,998
4/2/201317.4217.4617.4217.428,441
4/1/201317.3817.4817.3817.454,851
3/28/201317.5017.5317.3817.518,711
3/27/201317.3817.4117.2817.4010,542
3/26/201317.4017.4317.3517.3515,573
3/25/201317.3617.4017.2817.283,953
3/22/201317.3417.4217.2517.2511,352
3/21/201317.4317.4617.2217.2216,340
3/20/201317.3917.3917.2917.358,495
3/19/201317.2617.2817.0917.2459,364
3/18/201317.1117.3417.1117.3220,407
3/15/201317.5217.5217.3517.364,507
3/14/201317.4017.4217.3817.396,879
3/13/201317.2517.4117.2517.413,963
3/12/201317.4317.4317.2717.3019,235
3/11/201317.3217.3617.2817.343,978
3/8/201317.5117.5117.4117.433,052
3/7/201317.2117.4117.2117.3612,599
3/6/201317.3717.3717.2217.278,634
3/5/201317.1417.3017.1417.297,180
3/4/201317.0017.1717.0017.0916,857
3/1/201317.1717.2117.0717.1010,627
2/28/201317.2017.2017.1117.1114,047
2/27/201316.9717.1716.9717.149,660
2/26/201316.9617.1016.9617.039,643
2/25/201317.2017.2516.9616.9623,761
2/22/201317.1317.2316.8417.1632,522
2/21/201317.3517.3517.0717.1118,661
2/20/201317.3817.4217.1817.2724,525
2/19/201317.4217.5117.3817.388,878
2/15/201317.4517.4517.3517.408,371
2/14/201317.2517.5517.2317.4111,782
2/13/201317.3517.3717.2817.288,578
2/12/201317.3417.3817.3217.363,845
2/11/201317.4017.4217.2317.339,614
2/8/201317.2817.4517.2817.459,665
2/7/201317.3117.3817.2117.276,707
2/6/201317.2917.4317.2917.377,450
2/5/201317.2317.4717.2317.3211,014
2/4/201317.3517.3917.2417.2610,686
2/1/201317.3917.4117.2917.3912,689
1/31/201317.3717.3717.2717.302,961
1/30/201317.4117.4317.3117.327,587
1/29/201317.3417.3817.2817.3712,010
1/28/201317.4317.4317.2717.3020,244
1/25/201317.3117.3817.2817.3710,290
1/24/201317.1817.2617.1817.2410,410
1/23/201317.2517.2717.2117.245,561
1/22/201317.1517.2317.1417.1911,729
1/18/201317.0517.2017.0517.2012,994
1/17/201317.0917.1517.0117.1116,523
1/16/201317.0117.1116.9717.1115,174
1/15/201317.0317.1016.9317.0512,772
1/14/201317.0817.1216.9516.9712,783
1/11/201317.0617.0916.9616.978,895
1/10/201316.9817.1116.9617.117,606
1/9/201316.9117.0516.9017.0214,942
1/8/201316.9016.9216.8616.924,508
1/7/201316.7616.8516.7516.858,759
1/4/201316.5816.8116.5816.8013,069
1/3/201316.5516.7116.5516.6013,021
1/2/201316.4816.6716.4816.616,199
12/31/201216.2016.4216.2016.407,246
12/28/201216.2616.4316.2316.3324,508
12/27/201216.3016.3816.3016.3812,985
Trading Center