$21.00 +0.20 (%) Bancroft Fund Shs - NYSE Amex Equities

Sep. 30, 2016 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center