$18.34 +0.18 (%) Bancroft Fund Shs - NYSE Amex Equities

May. 25, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
3/18/201520.4420.6020.4420.5819,035
3/17/201520.4520.4620.3520.376,562
3/16/201520.3220.5620.3220.5619,799
3/13/201520.2920.2920.1020.177,245
3/12/201520.2220.3720.0120.2914,773
3/11/201520.1920.2520.1820.1810,347
3/10/201520.4420.5220.1520.1523,440
3/9/201520.6820.8420.4420.576,664
3/6/201520.8620.8620.5820.585,460
3/5/201520.7120.8320.6320.794,653
3/4/201520.7420.9020.6320.7110,096
3/3/201520.7320.8220.6320.7411,616
3/2/201520.7120.8420.7120.735,547
2/27/201520.7420.8720.7220.747,501
2/26/201520.7720.7920.5920.7410,903
2/25/201520.7220.8220.6420.7711,328
2/24/201520.5620.7120.5120.719,839
2/23/201520.7020.7020.5120.515,988
2/20/201520.6420.6520.5720.616,287
2/19/201520.5620.6020.3020.607,621
2/18/201520.6020.6020.4220.4710,062
2/17/201520.5220.5920.4220.5017,285
2/13/201520.4820.5020.2920.457,291
2/12/201520.3120.4420.2920.3919,415
2/11/201520.2820.3020.1220.1716,140
2/10/201520.2220.2620.0520.2410,119
2/9/201520.1420.2720.1420.2515,816
2/6/201520.1820.3820.1620.2212,443
2/5/201519.9520.3119.9520.249,030
2/4/201520.1420.1819.9719.9815,455
2/3/201519.8820.3619.8820.1522,706
2/2/201520.0220.0219.8419.9210,163
1/30/201519.9420.0519.9419.957,830
1/29/201519.9220.1019.9220.016,691
1/28/201520.0220.1420.0220.0222,788
1/27/201520.0420.1019.8120.0423,886
1/26/201519.9120.1419.9120.0412,651
1/23/201519.9420.0819.9319.9817,643
1/22/201519.9120.0419.9119.999,603
1/21/201519.9220.0519.8119.817,155
1/20/201519.9519.9519.7619.8710,627
1/16/201519.9120.0019.8119.854,162
1/15/201520.0020.0019.8119.814,916
1/14/201520.0620.0719.8119.8310,373
1/13/201519.9620.1519.9520.037,064
1/12/201520.1320.1319.8219.955,338
1/9/201520.1420.1419.9320.083,533
1/8/201520.0320.1919.9220.116,674
1/7/201519.7820.0319.7820.0312,407
1/6/201519.8619.9019.7719.787,739
1/5/201519.7519.9819.7519.7710,938
1/2/201520.2520.3719.9519.9911,451
12/31/201419.9620.0619.9620.066,486
12/30/201420.0220.2220.0220.049,396
12/29/201420.1720.1820.0720.096,134
12/26/201419.9720.3619.9720.327,082
12/24/201420.0620.1719.9719.973,277
12/23/201420.2420.2420.0720.076,480
12/22/201420.1320.2820.0720.153,360
12/19/201420.1420.6020.0520.145,173
12/18/201419.9020.3819.9020.0412,721
12/17/201419.7319.9019.6619.893,473
12/16/201419.6319.8919.5919.798,479
12/15/201419.9019.9019.8019.869,223
12/12/201420.0420.0419.8519.853,894
12/11/201419.9520.1619.9519.9812,315
12/10/201420.0420.0419.9019.944,237
12/9/201419.9620.1419.9320.0410,354
12/8/201420.2520.3520.1520.156,954
12/5/201420.3420.3420.0620.234,810
12/4/201420.3720.6420.1720.328,608
12/3/201420.2620.4620.1920.324,515
12/2/201420.1920.1920.0820.153,069
12/1/201420.2320.2719.9620.005,180
11/28/201420.1820.2720.1820.222,535
11/26/201420.2320.2720.1620.225,009
11/25/201420.2920.3220.1520.187,455
11/24/201420.2720.2920.1120.298,214
11/21/201420.2720.3720.0720.0712,301
11/20/201420.1520.1619.8520.1615,846
11/19/201420.1920.3119.9520.194,491
11/18/201420.0820.1820.0520.1310,311
11/17/201420.0220.1819.9120.066,020
11/14/201420.1420.1519.9820.014,766
11/13/201420.1220.1920.0020.165,435
11/12/201420.0620.1620.0320.127,923
11/11/201419.9920.1919.9620.1218,887
11/10/201420.0720.1419.9619.996,146
11/7/201420.0420.1719.9620.0313,789
11/6/201420.0720.1220.0120.0611,039
11/5/201420.0320.0919.9220.0327,869
11/4/201420.0620.1320.0020.044,598
11/3/201420.1320.1520.0720.117,257
10/31/201419.9920.2819.9920.099,864
10/30/201419.7919.8919.7619.894,631
10/29/201420.0820.0819.8319.937,968
10/28/201419.7319.9619.7219.9614,826
10/27/201419.6819.7619.6119.636,075
10/24/201419.7219.7219.5019.686,070
10/23/201419.5119.8619.4919.6426,762
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center