Bancroft Fund Shs  $20.22

down -0.06


25/7/2014 04:00 PM  |  AMEX : BCV  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
3/6/201216.8916.8916.6616.668,116
3/5/201216.9017.0616.8916.906,650
3/2/201217.0117.0316.9016.965,715
3/1/201217.0317.0616.9117.034,727
2/29/201216.8917.0716.8916.969,779
2/28/201216.9316.9516.9116.944,095
2/27/201217.0117.0116.9016.967,836
2/24/201216.9217.0916.9216.935,475
2/23/201216.9517.0116.9216.9411,702
2/22/201216.8216.9416.8216.914,731
2/21/201216.9016.9916.9016.907,237
2/17/201216.8716.9816.8716.988,847
2/16/201216.8216.8816.8016.877,232
2/15/201216.8916.9216.7516.757,626
2/14/201216.8316.8916.8316.896,480
2/13/201216.9217.0116.8316.9011,599
2/10/201216.9316.9316.8216.894,207
2/9/201216.8017.0016.8016.9112,447
2/8/201216.9216.9716.8016.808,929
2/7/201216.7216.8716.7216.871,202
2/6/201216.7816.8116.7316.755,054
2/3/201216.5916.7716.5916.756,893
2/2/201216.5716.6316.5216.615,189
2/1/201216.5016.5616.5016.5411,091
1/31/201216.4116.4716.3516.4610,774
1/30/201216.2716.3116.2016.318,056
1/27/201216.1616.2116.1316.2130,628
1/26/201216.1516.2416.1316.135,694
1/25/201216.1516.2116.0316.1211,689
1/24/201216.0516.1316.0516.085,393
1/23/201215.9916.1415.8716.1221,032
1/20/201215.9715.9715.7815.978,097
1/19/201215.8615.9715.8615.9514,742
1/18/201215.7415.9015.7415.9019,049
1/17/201215.7515.7815.7215.756,547
1/13/201215.8015.8015.6715.756,256
1/12/201215.7215.8015.7015.805,261
1/11/201215.6615.7215.6615.689,134
1/10/201215.5515.7615.5515.738,396
1/9/201215.4515.6215.4515.586,044
1/6/201215.5715.6315.3415.478,556
1/5/201215.4615.5915.3315.594,729
1/4/201215.3515.4215.2315.425,939
1/3/201215.2215.3515.0815.3516,995
12/30/201115.0715.2115.0715.1214,646
12/29/201115.1115.1815.0415.1612,136
12/28/201115.3715.4315.0915.1610,935
12/27/201115.2715.4115.1615.348,488
12/23/201115.3415.3415.2115.295,810
12/22/201115.2715.3415.2015.233,710
12/21/201115.1615.3414.9715.327,150
12/20/201115.0415.1614.9715.1614,022
12/19/201115.1515.1614.9515.025,566
12/16/201115.1315.1315.0615.122,884
12/15/201115.0015.1615.0015.165,505
12/14/201115.3815.3814.9315.0015,898
12/13/201115.1915.3415.1915.334,355
12/12/201115.4515.5015.2215.236,159
12/9/201115.6015.7115.2915.457,621
12/8/201115.5515.6215.4815.544,214
12/7/201115.5615.6315.3915.556,532
12/6/201115.6915.7515.3315.515,965
12/5/201115.6515.7115.4515.609,663
12/2/201115.8315.8415.4615.648,409
12/1/201115.6415.7115.3515.687,846
11/30/201115.5215.7315.3915.4738,623
11/29/201115.5115.6315.2415.4124,012
11/28/201115.5315.6915.5315.6112,508
11/25/201115.5715.5815.3215.535,910
11/23/201115.5115.5815.1915.514,802
11/22/201115.4615.7015.4615.486,007
11/21/201115.6615.6615.4515.5523,848
11/18/201115.6215.7015.4315.6621,875
11/17/201115.7315.7315.4715.477,265
11/16/201115.7216.0115.5015.5610,884
11/15/201115.4415.7715.4415.6911,796
11/14/201115.5515.5715.4315.5718,246
11/11/201115.7015.7315.5515.557,389
11/10/201115.6815.7515.5615.608,678
11/9/201115.5715.5915.4815.5638,907
11/8/201115.6915.7615.5615.6712,585
11/7/201115.7915.8515.5415.6412,772
11/4/201115.9015.9015.5315.6710,513
11/3/201115.9616.0015.7615.863,564
11/2/201115.7415.8115.5615.773,032
11/1/201115.7715.9215.5715.645,282
10/31/201115.9716.0015.8515.854,598
10/28/201115.9116.2115.9016.009,457
10/27/201115.9016.1115.9015.9111,564
10/26/201115.5515.8315.5515.763,949
10/25/201115.6115.7415.4015.734,002
10/24/201115.6915.8115.5115.757,015
10/21/201115.5515.8315.0215.7912,093
10/20/201115.5015.6415.4315.507,096
10/19/201115.4815.6915.4815.558,259
10/18/201115.5415.6115.2815.619,601
10/17/201115.5115.6015.2515.514,157
10/14/201115.3415.8315.3415.5814,255
10/13/201115.3315.7415.2115.4912,685
10/12/201114.9015.6114.9015.3837,667
Trading Center