$20.78 +0.15 (%) Bancroft Fund Shs - NYSE Amex Equities

Jan. 23, 2017 | 01:28 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
4/10/201419.5619.6819.3119.3117,911
4/9/201419.4919.5419.3419.5411,113
4/8/201419.3519.4719.2819.4227,602
4/7/201419.7819.7819.3619.4120,802
4/4/201419.8719.9719.5019.9614,366
4/3/201419.8219.9419.5919.747,184
4/2/201419.7319.8719.6219.8013,517
4/1/201419.5319.7419.4219.637,293
3/31/201419.6419.6619.5519.5512,119
3/28/201419.5419.6419.4919.5510,115
3/27/201419.8219.8219.5119.6130,494
3/26/201419.9419.9419.7719.7718,000
3/25/201419.9419.9419.8219.834,814
3/24/201420.0420.0419.7119.8610,326
3/21/201420.0720.0719.9019.924,707
3/20/201420.0720.0719.9320.048,314
3/19/201420.0720.0919.9720.0014,433
3/18/201420.0520.0519.9419.9723,754
3/17/201419.8719.9719.8319.9312,265
3/14/201419.9219.9219.7319.7520,384
3/13/201420.0620.1519.8019.8580,581
3/12/201419.8519.9719.8519.927,582
3/11/201419.8120.0419.7219.99221,014
3/10/201420.1420.2019.8920.0070,510
3/7/201420.0520.1219.9420.0521,662
3/6/201420.1320.3120.0020.0727,114
3/5/201420.0120.0619.9220.006,233
3/4/201419.9320.0019.8519.947,577
3/3/201419.9419.9719.7019.732,731
2/28/201419.8419.8919.7619.8311,006
2/27/201419.7519.7919.7019.786,908
2/26/201419.7019.7919.6819.688,320
2/25/201419.6319.7419.6319.6810,889
2/24/201419.6719.7519.6119.634,821
2/21/201419.5019.7019.5019.566,293
2/20/201419.5019.5419.4619.515,370
2/19/201419.4019.6019.3719.3918,398
2/18/201419.2419.5019.2419.367,487
2/14/201419.2719.3819.2519.3414,376
2/13/201419.0619.2719.0619.235,496
2/12/201419.2019.2319.1019.105,801
2/11/201419.0319.2518.9719.2511,639
2/10/201418.9719.0118.8618.998,983
2/7/201418.9818.9818.8118.911,921
2/6/201418.7318.8718.7318.856,314
2/5/201418.8218.8218.6818.7910,880
2/4/201418.8418.8418.7218.846,351
2/3/201419.0519.0518.7218.7210,326
1/31/201418.9019.0018.8618.974,728
1/30/201418.8519.0218.8518.9511,476
1/29/201419.0019.0018.7518.7811,220
1/28/201419.0119.0118.9018.9818,938
1/27/201419.1319.1918.8319.0316,052
1/24/201419.2419.2419.0419.0416,849
1/23/201419.3019.3019.1719.2021,084
1/22/201419.1419.3019.0719.2915,779
1/21/201419.1319.1319.0619.118,565
1/17/201419.0519.0519.0019.053,135
1/16/201418.9819.0418.8719.0040,043
1/15/201418.9218.9418.8318.938,297
1/14/201418.7618.8118.7418.8113,351
1/13/201418.8018.8318.6818.6917,896
1/10/201418.6118.7918.6118.7811,219
1/9/201418.6618.7118.6118.6813,904
1/8/201418.5318.6918.4918.5822,406
1/7/201418.6018.6318.5218.6115,735
1/6/201418.6018.6018.4718.579,782
1/3/201418.4018.5918.4018.536,990
1/2/201418.4618.5318.4418.444,283
12/31/201318.4218.6318.4218.6012,379
12/30/201318.4318.5418.4318.4418,687
12/27/201318.5918.5918.3518.4317,641
12/26/201318.4718.5718.4718.5219,300
12/24/201318.3318.4818.3318.462,675
12/23/201318.3718.4718.3318.4253,252
12/20/201318.0818.3918.0818.3412,717
12/19/201318.1418.1718.0718.174,104
12/18/201318.0718.2518.0318.2510,654
12/17/201318.0918.0917.9618.0717,845
12/16/201318.0218.1318.0118.0519,090
12/13/201318.0518.1018.0018.0213,827
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center