$18.31 +0.03 (%) Bancroft Fund Shs - NYSE Amex Equities

May. 3, 2016 | 03:30 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
12/12/201318.1918.1918.0718.084,252
12/11/201318.3918.3918.1618.1918,042
12/10/201318.3318.3318.2218.3011,873
12/9/201318.4218.4218.2518.2513,916
12/6/201318.2918.3318.2018.3316,322
12/5/201318.2018.2018.1118.176,163
12/4/201318.2218.2518.1318.1610,035
12/3/201318.2718.2918.1618.1913,590
12/2/201318.3718.3718.2418.277,295
11/29/201318.3618.5718.3018.324,914
11/27/201318.4718.4718.2218.304,424
11/26/201318.3418.3718.1918.3712,641
11/25/201318.4318.5118.4118.429,109
11/22/201318.3618.4818.3618.4310,818
11/21/201318.3018.4218.2818.3910,318
11/20/201318.4618.4618.2818.284,715
11/19/201318.4118.4818.4018.416,588
11/18/201318.5518.6018.4218.449,993
11/15/201318.4118.5018.4018.443,728
11/14/201318.4118.4718.3718.4022,849
11/13/201318.4718.4718.4018.4034,829
11/12/201318.3418.4618.3418.426,419
11/11/201318.3618.5118.3618.381,810
11/8/201318.3218.3818.3218.369,324
11/7/201318.5218.5218.3018.306,326
11/6/201318.5218.6118.5018.5511,275
11/5/201318.5218.5218.4418.502,956
11/4/201318.4418.5618.4418.5053,782
11/1/201318.4818.5618.3818.4311,834
10/31/201318.5218.5718.4218.429,403
10/30/201318.4818.5918.4518.479,142
10/29/201318.4418.5718.4418.519,369
10/28/201318.3318.5618.3318.447,644
10/25/201318.4718.4918.4618.493,668
10/24/201318.4818.5718.4618.505,912
10/23/201318.4718.4818.3318.469,398
10/22/201318.3318.5618.3318.498,261
10/21/201318.3518.4218.3218.388,354
10/18/201318.3318.3818.2918.388,864
10/17/201318.1718.3218.1418.3211,202
10/16/201318.0718.1918.0718.189,152
10/15/201318.1318.1318.0018.0015,829
10/14/201318.1018.1517.9518.1423,183
10/11/201317.9218.1017.9218.088,826
10/10/201317.8318.0717.8318.0619,767
10/9/201317.8917.9417.8117.8721,084
10/8/201317.9318.0017.8817.9530,869
10/7/201317.9318.0117.9318.0010,236
10/4/201317.9818.0317.9818.0022,587
10/3/201317.9118.0217.8817.985,986
10/2/201317.8518.0617.8517.9731,250
10/1/201317.9018.1317.9018.019,584
9/30/201317.8418.0017.8417.924,819
9/27/201318.0018.0017.8917.966,348
9/26/201317.8917.9617.8917.957,186
9/25/201317.8417.9617.8417.908,246
9/24/201317.9017.9117.7517.919,694
9/23/201317.8617.9417.8417.9032,691
9/20/201317.9717.9917.9117.918,095
9/19/201318.0018.0017.9017.9320,564
9/18/201317.8317.9917.8317.964,925
9/17/201317.8817.9017.8017.8817,788
9/16/201317.7917.9617.7917.8714,238
9/13/201317.7217.7717.6617.769,704
9/12/201317.7017.7417.6617.7310,247
9/11/201317.6817.8217.6817.7513,562
9/10/201317.6217.7317.6217.6867,036
9/9/201317.6417.7617.6417.7693,784
9/6/201317.6817.7017.6017.6474,083
9/5/201317.7817.7817.6817.718,674
9/4/201317.6017.7317.6017.708,726
9/3/201317.6717.6817.5617.6818,251
8/30/201317.5717.6117.5517.6011,095
8/29/201317.5117.6217.5117.5323,282
8/28/201317.4717.5817.4717.536,365
8/27/201317.6117.6517.5317.538,955
8/26/201317.6717.8017.6717.7335,717
8/23/201317.6217.7417.6217.7321,797
8/22/201317.6717.7617.6217.6715,078
8/21/201317.5417.6617.5417.667,381
8/20/201317.5417.6517.5417.6516,258
8/19/201317.5417.6217.5317.6219,392
8/16/201317.6017.7517.5817.6257,265
8/15/201317.7617.7717.5817.646,072
8/14/201317.7717.8617.7517.8019,190
8/13/201317.7917.8817.7917.8325,483
8/12/201317.8717.8917.8017.8617,517
8/9/201317.8217.8517.8217.836,709
8/8/201317.9317.9317.8217.9123,341
8/7/201317.8617.8917.7517.8250,153
8/6/201317.9317.9517.8617.887,900
8/5/201317.9418.0117.9017.9924,702
8/2/201317.9218.0717.8818.0257,676
8/1/201317.9018.0517.9018.0014,204
7/31/201317.9917.9917.8017.8810,018
7/30/201317.8617.9717.8317.9742,690
7/29/201317.8417.9017.7917.905,640
7/26/201317.9017.9517.7517.7521,975
7/25/201317.7517.8417.7517.846,091
7/24/201317.9017.9017.8117.857,914
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center