$19.89 -0.04 (%) Bancroft Fund Shs - AMEX

Oct. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
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
10/11/201115.0915.0914.8514.9511,624
10/10/201114.8515.0814.8515.062,900
10/7/201114.7214.9314.7214.782,975
10/6/201114.4014.7414.4014.745,930
10/5/201114.1014.5014.1014.448,916
10/4/201114.3214.3914.1114.2112,677
10/3/201114.9015.0014.5814.596,797
9/30/201115.2315.2614.8014.8033,510
9/29/201115.4515.4515.1715.2021,757
9/28/201115.4215.4815.2115.218,577
9/27/201115.2915.5715.2915.508,054
9/26/201115.2415.3215.1215.237,267
9/23/201115.1215.2614.9815.2418,579
9/22/201115.5515.6215.1915.1961,429
9/21/201115.5215.6615.5215.5540,216
9/20/201115.6315.7115.5615.607,423
9/19/201115.5815.7215.5715.686,923
9/16/201115.7715.9815.7715.838,628
9/15/201115.7515.8615.6815.836,874
9/14/201115.5615.7715.5115.734,602
9/13/201115.4115.6415.4115.555,815
9/12/201115.5115.5615.3715.5610,065
9/9/201115.6615.6715.5115.5715,450
9/8/201115.7815.8015.6615.683,100
9/7/201115.6215.8615.6215.7911,107
9/6/201115.4915.7015.4315.558,107
9/2/201116.0016.0015.7315.766,359
9/1/201116.1516.2016.0216.163,570
8/31/201116.1216.2616.0616.1814,655
8/30/201115.9516.1215.9516.098,136
8/29/201115.8416.2115.8415.942,775
8/26/201115.4515.9415.4515.793,719
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center