$20.22 +0.04 (%) Bancroft Fund Shs - AMEX

Nov. 26, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
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
12/26/201216.3916.4516.3716.4311,295
12/24/201216.4916.4916.3916.391,459
12/21/201216.4716.4716.3716.4522,119
12/20/201216.3216.5116.3016.4413,134
12/19/201216.2316.4416.2316.3812,492
12/18/201216.1816.3116.1816.3011,163
12/17/201216.0816.2216.0816.2216,764
12/14/201216.0016.1816.0016.1526,455
12/13/201216.1616.2516.0916.1042,698
12/12/201216.2516.2516.1516.1824,887
12/11/201216.1316.2416.1316.2016,088
12/10/201216.1616.2516.1316.1814,800
12/7/201216.1216.2516.1216.2515,163
12/6/201216.0916.2416.0916.1419,636
12/5/201216.1716.2016.1516.169,537
12/4/201216.2216.2316.1716.197,053
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center