$19.97 -0.11 (%) Bancroft Fund Shs - NYSE Amex Equities

Dec. 2, 2016 | 02:41 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
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
10/22/201419.5319.5719.4519.473,046
10/21/201419.1519.4819.1519.4712,733
10/20/201418.9219.1918.8619.1917,909
10/17/201418.7718.9918.7318.912,685
10/16/201418.2618.5318.2618.536,644
10/15/201418.4918.5017.8118.2824,307
10/14/201418.7818.7818.5018.753,899
10/13/201418.9218.9218.5118.745,158
10/10/201419.2219.3818.8118.8447,066
10/9/201419.4419.5819.3219.3211,576
10/8/201419.3219.6019.1719.6018,655
10/7/201419.5219.5219.3619.469,972
10/6/201419.6019.7619.6019.689,977
10/3/201419.4319.7519.4319.6820,940
10/2/201419.4119.5819.3119.5716,351
10/1/201419.6319.6619.4319.5111,917
9/30/201419.7219.7619.6219.768,708
9/29/201419.6520.0019.5319.8225,414
9/26/201419.8219.9619.6519.897,460
9/25/201419.9520.0419.8419.8911,169
9/24/201419.8620.0519.8420.058,823
9/23/201420.0220.1119.9520.019,758
9/22/201420.0820.3220.0420.045,185
9/19/201420.1920.3620.1520.175,701
9/18/201420.1220.3420.1220.228,616
9/17/201420.0720.2420.0720.166,944
9/16/201420.0220.1319.9920.1216,435
9/15/201420.1020.1320.0320.1223,767
9/12/201420.2920.3720.0820.0812,705
9/11/201420.0920.4020.0720.406,499
9/10/201420.2820.2820.0720.2013,268
9/9/201420.2620.3520.2020.2510,264
9/8/201420.4920.5720.3520.426,826
9/5/201420.4520.5920.2920.5911,717
9/4/201420.4920.5920.4020.4824,774
9/3/201420.4320.5020.3220.5025,378
9/2/201420.4120.4120.2820.3216,182
8/29/201420.4020.4620.2820.317,722
8/28/201420.3120.4020.2620.3113,134
8/27/201420.3920.4620.3520.3913,031
8/26/201420.2820.4020.2820.4010,039
8/25/201420.3420.4320.2120.3614,134
8/22/201420.2420.3520.2220.294,557
8/21/201420.1720.3220.1720.3010,309
8/20/201420.1720.2320.0820.1817,014
8/19/201420.0020.2419.9920.2419,572
8/18/201420.1420.2220.0320.072,727
8/15/201419.9420.1419.9420.144,038
8/14/201420.0020.0019.9320.002,750
8/13/201420.0020.0319.9120.033,981
8/12/201419.8920.0019.8919.921,815
8/11/201419.8219.9219.8219.923,740
8/8/201419.8619.9119.6419.906,524
8/7/201419.7619.9219.7119.762,876
8/6/201419.9219.9219.5919.865,143
8/5/201419.9119.9119.6319.872,415
8/4/201419.9219.9219.8719.874,122
8/1/201419.9020.1019.9019.922,311
7/31/201420.1820.1919.9620.003,956
7/30/201420.3120.3220.2620.292,025
7/29/201420.1820.3420.1320.343,138
7/28/201420.2620.2620.1020.124,804
7/25/201420.2120.3520.2120.226,262
7/24/201420.2920.3420.1920.282,904
7/23/201420.2520.2920.1620.294,910
7/22/201420.1220.2520.1220.256,928
7/21/201419.9920.0919.9620.075,793
7/18/201420.0220.0819.8219.965,538
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center