$20.22 -0.00 (%) Bancroft Fund Shs - AMEX

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
9/19/201318.0018.0017.9017.9320,564
9/18/201317.8317.9917.8317.964,925
9/17/201317.8817.9017.8017.8817,788
9/16/201317.7917.9617.7917.8714,238
9/13/201317.7217.7717.6617.769,704
9/12/201317.7017.7417.6617.7310,247
9/11/201317.6817.8217.6817.7513,562
9/10/201317.6217.7317.6217.6867,036
9/9/201317.6417.7617.6417.7693,784
9/6/201317.6817.7017.6017.6474,083
9/5/201317.7817.7817.6817.718,674
9/4/201317.6017.7317.6017.708,726
9/3/201317.6717.6817.5617.6818,251
8/30/201317.5717.6117.5517.6011,095
8/29/201317.5117.6217.5117.5323,282
8/28/201317.4717.5817.4717.536,365
8/27/201317.6117.6517.5317.538,955
8/26/201317.6717.8017.6717.7335,717
8/23/201317.6217.7417.6217.7321,797
8/22/201317.6717.7617.6217.6715,078
8/21/201317.5417.6617.5417.667,381
8/20/201317.5417.6517.5417.6516,258
8/19/201317.5417.6217.5317.6219,392
8/16/201317.6017.7517.5817.6257,265
8/15/201317.7617.7717.5817.646,072
8/14/201317.7717.8617.7517.8019,190
8/13/201317.7917.8817.7917.8325,483
8/12/201317.8717.8917.8017.8617,517
8/9/201317.8217.8517.8217.836,709
8/8/201317.9317.9317.8217.9123,341
8/7/201317.8617.8917.7517.8250,153
8/6/201317.9317.9517.8617.887,900
8/5/201317.9418.0117.9017.9924,702
8/2/201317.9218.0717.8818.0257,676
8/1/201317.9018.0517.9018.0014,204
7/31/201317.9917.9917.8017.8810,018
7/30/201317.8617.9717.8317.9742,690
7/29/201317.8417.9017.7917.905,640
7/26/201317.9017.9517.7517.7521,975
7/25/201317.7517.8417.7517.846,091
7/24/201317.9017.9017.8117.857,914
7/23/201317.9517.9517.8317.859,480
7/22/201317.8817.9017.8217.903,678
7/19/201317.7217.9017.7217.876,746
7/18/201317.7317.8617.7117.7115,361
7/17/201317.7217.7517.7017.7411,647
7/16/201317.7417.7517.6017.6613,178
7/15/201317.7017.7217.6217.6544,729
7/12/201317.5917.6917.5917.647,103
7/11/201317.4517.6017.4517.6013,730
7/10/201317.3817.4317.3717.388,037
7/9/201317.2717.3317.2717.327,966
7/8/201317.2517.3317.2117.2511,677
7/5/201317.2917.2917.1917.193,898
7/3/201317.2517.3017.1717.235,752
7/2/201317.3917.4017.3217.3213,295
7/1/201317.3517.4117.2517.3115,600
6/28/201317.2617.3317.1517.3315,995
6/27/201317.0617.2417.0617.199,980
6/26/201317.0517.1016.8717.1010,000
6/25/201316.8516.8716.7916.8430,328
6/24/201316.9917.0916.6116.7327,225
6/21/201317.3017.3017.1017.105,553
6/20/201317.4517.4517.1917.1934,167
6/19/201317.4717.5317.4717.511,805
6/18/201317.5617.5817.4617.578,147
6/17/201317.4217.5317.4217.488,630
6/14/201317.4317.4917.3417.389,386
6/13/201317.3117.4217.3117.3912,284
6/12/201317.5617.5917.3617.369,382
6/11/201317.6217.6517.5317.5519,852
6/10/201317.6717.8017.6717.754,751
6/7/201317.6517.8717.5917.6916,397
6/6/201317.4617.5617.4517.568,092
6/5/201317.6417.6617.4517.5014,101
6/4/201317.8217.8217.6817.6912,446
6/3/201317.8717.8717.6917.7411,979
5/31/201317.9517.9517.7817.7840,033
5/30/201317.8317.9317.8317.8712,301
5/29/201317.9817.9817.7417.8215,594
5/28/201318.0218.1217.9818.0010,057
5/24/201317.9517.9917.9217.954,085
5/23/201318.0418.0917.9217.9215,419
5/22/201318.2718.2718.1218.1516,422
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center