$20.82 -0.09 (%) Bancroft Fund Shs - AMEX

Jul. 29, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
5/20/201419.7219.7819.6019.7510,916
5/19/201419.9019.9019.7019.706,407
5/16/201419.8919.8919.6919.863,992
5/15/201419.8619.9819.7619.764,489
5/14/201419.8319.9519.8319.874,896
5/13/201419.2119.9819.2119.9315,664
5/12/201419.8919.8919.8019.864,115
5/9/201419.9119.9119.7919.812,732
5/8/201419.9119.9719.7319.854,189
5/7/201419.8819.9119.7319.913,114
5/6/201419.7419.9419.7419.9410,028
5/5/201419.7919.9319.7619.807,672
5/2/201419.8519.9719.8519.924,765
5/1/201419.7519.9119.7519.833,851
4/30/201419.7019.7419.6519.672,660
4/29/201419.6119.7419.6119.643,556
4/28/201419.8319.8319.4719.6524,796
4/25/201420.0020.0019.6519.825,782
4/24/201419.9719.9719.7519.898,512
4/23/201419.7219.7819.6619.7313,286
4/22/201419.5019.6519.5019.657,222
4/21/201419.4219.4819.2519.475,392
4/17/201419.3119.5019.3119.4924,315
4/16/201419.1919.4019.1219.4011,138
4/15/201419.2919.5019.0119.198,235
4/14/201419.3519.4019.1219.125,154
4/11/201419.4119.4119.1819.308,325
4/10/201419.5619.6819.3119.3117,911
4/9/201419.4919.5419.3419.5411,113
4/8/201419.3519.4719.2819.4227,602
4/7/201419.7819.7819.3619.4120,802
4/4/201419.8719.9719.5019.9614,366
4/3/201419.8219.9419.5919.747,184
4/2/201419.7319.8719.6219.8013,517
4/1/201419.5319.7419.4219.637,293
3/31/201419.6419.6619.5519.5512,119
3/28/201419.5419.6419.4919.5510,115
3/27/201419.8219.8219.5119.6130,494
3/26/201419.9419.9419.7719.7718,000
3/25/201419.9419.9419.8219.834,814
3/24/201420.0420.0419.7119.8610,326
3/21/201420.0720.0719.9019.924,707
3/20/201420.0720.0719.9320.048,314
3/19/201420.0720.0919.9720.0014,433
3/18/201420.0520.0519.9419.9723,754
3/17/201419.8719.9719.8319.9312,265
3/14/201419.9219.9219.7319.7520,384
3/13/201420.0620.1519.8019.8580,581
3/12/201419.8519.9719.8519.927,582
3/11/201419.8120.0419.7219.99221,014
3/10/201420.1420.2019.8920.0070,510
3/7/201420.0520.1219.9420.0521,662
3/6/201420.1320.3120.0020.0727,114
3/5/201420.0120.0619.9220.006,233
3/4/201419.9320.0019.8519.947,577
3/3/201419.9419.9719.7019.732,731
2/28/201419.8419.8919.7619.8311,006
2/27/201419.7519.7919.7019.786,908
2/26/201419.7019.7919.6819.688,320
2/25/201419.6319.7419.6319.6810,889
2/24/201419.6719.7519.6119.634,821
2/21/201419.5019.7019.5019.566,293
2/20/201419.5019.5419.4619.515,370
2/19/201419.4019.6019.3719.3918,398
2/18/201419.2419.5019.2419.367,487
2/14/201419.2719.3819.2519.3414,376
2/13/201419.0619.2719.0619.235,496
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!