Bancroft Fund Shs  $20.25

up +0.18


22/7/2014 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
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
8/25/201115.6915.7015.4215.484,389
8/24/201115.7315.7315.3115.594,834
8/23/201115.4515.6615.3715.6310,009
8/22/201115.5515.6215.3015.303,433
8/19/201115.2115.5715.2115.416,949
8/18/201115.7715.7715.4615.4611,539
8/17/201115.9316.0815.9315.975,084
8/16/201115.8315.9815.8315.955,659
8/15/201115.7016.0215.7015.937,488
8/12/201115.6915.8515.5515.6612,045
8/11/201115.1615.7415.1615.708,923
8/10/201114.9415.2114.9415.1710,897
8/9/201114.8515.2614.8215.268,668
8/8/201115.6715.6714.8414.8426,927
8/5/201116.1316.2615.6915.8013,219
8/4/201116.5116.5416.0316.0821,864
8/3/201116.6416.7116.4616.7113,773
8/2/201116.7816.7816.6416.6412,294
8/1/201116.9217.0016.7716.839,251
7/29/201116.8716.8916.7216.8112,048
7/28/201117.0017.0616.9616.9610,516
7/27/201117.2517.2717.1017.1011,095
7/26/201117.4517.4517.3017.3012,495
7/25/201117.3817.4117.3817.384,983
7/22/201117.4117.5217.3917.414,117
7/21/201117.3717.5217.3717.446,752
7/20/201117.2417.3717.2417.374,304
7/19/201117.1417.2917.1417.276,225
7/18/201117.2017.2517.0817.1115,265
7/15/201117.3517.3517.2217.283,941
7/14/201117.3617.4317.1217.2316,179
7/13/201117.4117.4817.4117.4114,420
7/12/201117.4017.4417.3317.4114,437
7/11/201117.3817.4617.3617.386,496
7/8/201117.5517.5917.4217.522,904
7/7/201117.5517.7717.5017.7018,981
7/6/201117.4017.5117.4017.5016,287
7/5/201117.4617.5817.4617.563,240
7/1/201117.3617.4817.3617.515,461
6/30/201117.1517.5417.1217.348,308
6/29/201117.1417.2017.1417.202,866
6/28/201117.1117.1117.0617.1059,367
6/27/201117.0317.1117.0017.1116,857
6/24/201117.1017.3017.0417.0421,990
6/23/201117.0117.1016.8917.1019,858
6/22/201117.0517.1017.0517.0834,866
6/21/201116.9417.1116.9417.109,669
6/20/201116.8516.9916.8516.944,237
6/17/201116.9817.0116.8916.906,972
6/16/201116.9717.0616.9616.968,897
6/15/201116.9717.0016.8916.947,512
6/14/201117.0617.1617.0117.015,854
6/13/201116.8817.1616.5616.9815,308
6/10/201117.1517.2916.9916.9911,753
6/9/201117.2617.3517.1917.306,857
6/8/201117.3717.4017.1717.185,154
6/7/201117.2817.3517.2217.3015,951
6/6/201117.5717.5917.3217.324,019
6/3/201117.5317.5817.5017.502,031
6/2/201117.7817.8117.4917.6710,823
6/1/201117.7217.8217.6417.718,509
5/31/201117.7917.8817.6917.796,872
5/27/201117.6117.8617.6117.754,993
5/26/201117.5317.6817.5317.664,814
5/25/201117.4217.6317.4217.625,709
5/24/201117.5317.5717.4917.5210,668
5/23/201117.5017.6317.4817.578,751
5/20/201117.8217.8217.5517.665,904
5/19/201117.7217.8117.6717.675,187
5/18/201117.8017.8017.5617.686,547
5/17/201117.7117.9617.5517.6912,801
5/16/201117.6217.8517.6217.648,387
Trading Center