$19.82 0.00 (%) Bancroft Fund Shs - AMEX

Sep. 29, 2014 | 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
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
12/3/201216.2316.2416.2116.2314,207
11/30/201216.2216.2416.1416.205,665
11/29/201216.2416.2416.1816.2113,395
11/28/201216.0816.1716.0416.1614,130
11/27/201216.1916.2716.1916.259,889
11/26/201216.3216.3516.1616.1812,471
11/23/201216.2316.3316.2316.311,440
11/21/201216.0816.3016.0816.278,328
11/20/201216.1916.2215.9916.0612,869
11/19/201216.0016.2116.0016.148,841
11/16/201216.0216.0215.6915.8820,809
11/15/201216.0016.0915.8615.8730,528
11/14/201216.1916.2116.0216.0336,223
11/13/201216.2616.3016.2516.2519,502
11/12/201216.2316.2916.2316.267,516
11/9/201216.3016.3016.2816.2811,542
11/8/201216.3416.3916.3416.357,915
11/7/201216.5016.5016.3416.4020,279
11/6/201216.5216.5616.5216.5312,126
11/5/201216.5416.5716.5216.5410,573
11/2/201216.5416.6316.5416.577,230
11/1/201216.3916.6016.3916.5614,003
10/31/201216.3716.5316.3716.4521,035
10/26/201216.6016.6016.5216.556,841
10/25/201216.5916.6216.5816.595,970
10/24/201216.6016.6216.5516.602,669
10/23/201216.7116.7416.4116.5812,053
10/22/201216.5716.7116.5716.658,914
10/19/201216.7216.7216.5316.616,573
10/18/201216.7016.7116.7016.714,642
10/17/201216.7616.7616.6616.7113,286
10/16/201216.5316.7516.5316.757,858
10/15/201216.4816.5916.4816.599,937
10/12/201216.5916.7016.3616.529,824
10/11/201216.6616.7016.6316.637,525
10/10/201216.7416.7416.6716.679,546
10/9/201216.7016.8016.7016.808,851
10/8/201216.7216.9016.7116.819,820
10/5/201216.8316.9616.8316.856,687
10/4/201216.7916.9116.7816.886,045
10/3/201216.7216.8516.7216.836,366
10/2/201216.7416.8116.7416.785,852
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center