$19.51 -0.25 (%) Bancroft Fund Shs - AMEX

Oct. 1, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
10/3/201216.7216.8516.7216.836,366
10/2/201216.7416.8116.7416.785,852
10/1/201216.7516.8816.7216.7816,503
9/28/201216.8216.8316.7216.7916,529
9/27/201216.7416.7816.6716.7812,860
9/26/201216.7416.7716.6416.6616,658
9/25/201216.7016.7916.7016.7110,299
9/24/201216.7416.8316.7416.755,523
9/21/201216.7316.8316.7316.823,386
9/20/201216.8116.8116.7316.748,786
9/19/201216.7016.8116.7016.765,796
9/18/201216.6416.8216.6216.747,224
9/17/201216.6416.7916.6316.6410,324
9/14/201216.6316.7416.6316.6411,105
9/13/201216.6016.6916.5216.6915,268
9/12/201216.5116.6316.5116.5717,335
9/11/201216.4316.5516.4116.5215,701
9/10/201216.6716.6716.4916.5410,781
9/7/201216.4816.6216.4716.5638,366
9/6/201216.4016.5016.4016.4822,757
9/5/201216.3416.4616.3416.4612,232
9/4/201216.3516.4016.3316.407,486
8/31/201216.3216.3616.3216.361,708
8/30/201216.4316.4716.3316.355,934
8/29/201216.4716.5116.3916.402,065
8/28/201216.5116.5416.4016.438,304
8/27/201216.4416.5016.4016.473,242
8/24/201216.4916.5616.4316.435,736
8/23/201216.5616.6016.4616.464,659
8/22/201216.6616.6616.5116.546,300
8/21/201216.4816.6716.4816.6510,337
8/20/201216.4916.5816.4916.559,794
8/17/201216.6216.6316.5316.534,663
8/16/201216.4816.6016.4816.604,902
8/15/201216.5216.5316.4616.505,202
8/14/201216.4816.5316.4816.535,823
8/13/201216.4616.5616.2916.5512,253
8/10/201216.4816.5616.4016.438,251
8/9/201216.4816.5116.4016.442,166
8/8/201216.5016.5116.4116.477,102
8/7/201216.3516.5316.3516.406,195
8/6/201216.3816.4416.3316.425,649
8/3/201216.2616.4316.2616.288,245
8/2/201216.3116.3116.1716.235,147
8/1/201216.4116.4616.2416.334,988
7/31/201216.1716.3716.1716.346,916
7/30/201216.3516.5416.2616.284,900
7/27/201216.1416.3416.1416.3110,261
7/26/201215.9516.1615.9516.147,375
7/25/201215.8316.0915.8315.955,812
7/24/201215.9515.9515.8515.892,327
7/23/201215.9915.9915.8915.895,898
7/20/201216.1116.1615.9115.978,806
7/19/201216.0016.1015.9916.106,557
7/18/201216.0016.0515.9616.007,948
7/17/201216.0516.0515.9716.0114,329
7/16/201215.9016.0615.9016.0019,125
7/13/201215.9215.9715.9215.927,913
7/12/201215.9915.9915.8215.928,616
7/11/201216.0216.0515.8815.997,954
7/10/201216.0316.0915.9616.0216,238
7/9/201216.0216.0615.9816.0610,525
7/6/201216.1016.1415.9516.0148,204
7/5/201216.1616.1616.0616.124,272
7/3/201215.9216.1615.9216.146,924
7/2/201215.9116.0615.9116.068,581
6/29/201215.9516.0615.9015.957,528
6/28/201215.9115.9315.7615.869,276
6/27/201215.7615.9415.7115.934,553
6/26/201215.7915.7915.6915.765,127
6/25/201215.8315.8415.7215.777,348
6/22/201215.7815.9815.7615.816,010
6/21/201215.8615.9115.7615.779,147
6/20/201215.8715.9215.8715.885,616
6/19/201215.8115.9415.8015.874,667
6/18/201215.8415.8915.7915.887,888
6/15/201215.7815.8215.6815.824,621
6/14/201215.6815.8115.6815.7516,559
6/13/201215.6715.7415.6715.743,213
6/12/201215.6315.7615.6015.764,571
6/11/201215.8115.8515.7315.797,434
6/8/201215.7115.8515.7115.805,864
6/7/201215.6915.8515.6915.7315,190
6/6/201215.6715.7615.6715.6941,588
6/5/201215.4815.7215.4815.6311,003
6/4/201215.6315.6815.3315.5211,328
6/1/201215.8215.8215.5915.599,605
5/31/201215.9315.9315.8115.891,975
5/30/201216.0016.0015.8515.852,982
5/29/201215.9516.2015.9516.1719,640
5/25/201215.9115.9715.8715.9717,382
5/24/201215.8115.9715.8115.9018,734
5/23/201215.8415.8815.7315.8416,115
5/22/201215.6415.9415.6415.8420,526
5/21/201215.4415.6815.4415.6312,873
5/18/201215.6615.7115.4815.488,595
5/17/201215.9115.9315.7115.7321,261
5/16/201216.1016.1315.9615.968,203
5/15/201216.1816.1816.0816.088,388
5/14/201216.1716.1816.0816.1813,094
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center