Bancroft Fund Shs  $20.17

down -0.05


19/9/2014 03:59 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
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
5/13/201117.7417.8917.7317.775,814
5/12/201117.6517.8417.6517.843,480
5/11/201117.7217.8317.7017.707,795
5/10/201117.7217.8517.6617.859,980
5/9/201117.5817.7717.5617.778,661
5/6/201117.7117.7517.5917.678,857
5/5/201117.7617.7817.6117.649,528
5/4/201117.8417.9117.7617.806,999
5/3/201117.9418.0417.7617.9612,038
5/2/201117.9918.1817.9418.0511,180
4/29/201117.8818.0117.8618.0017,584
4/28/201117.9617.9617.8617.9610,157
4/27/201117.9317.9717.7817.9712,977
4/26/201117.7917.8717.6617.7712,113
4/25/201117.7617.8017.6317.649,764
4/21/201117.6017.7217.5917.727,272
4/20/201117.5317.6217.4517.6213,774
4/19/201117.4717.5317.3817.536,741
4/18/201117.4017.5017.3517.3841,641
4/15/201117.3817.5417.3817.526,218
4/14/201117.4017.4817.2717.484,833
4/13/201117.3417.5217.3217.4910,671
4/12/201117.3817.5017.3017.3711,032
4/11/201117.5617.6617.5117.536,700
4/8/201117.7217.7217.5417.657,316
4/7/201117.8017.8017.5517.578,383
4/6/201117.7517.7517.5617.7012,377
4/5/201117.7217.7617.5517.608,994
4/4/201117.6817.6817.5517.663,183
4/1/201117.5017.6917.4717.6215,549
3/31/201117.5317.6117.4717.516,939
3/30/201117.4517.5517.4517.5212,114
3/29/201117.4417.4517.3717.456,719
3/28/201117.3717.4517.3717.3748,663
3/25/201117.4117.4517.4017.4317,632
3/24/201117.4417.4517.3217.4015,092
3/23/201117.1717.4217.1717.3226,071
3/22/201117.3017.4517.3017.319,261
3/21/201117.2817.4517.2817.325,355
3/18/201117.2817.2917.1717.1712,837
3/17/201117.2017.2617.1017.139,499
3/16/201117.1417.2216.9916.9916,789
3/15/201117.0517.2716.4917.2728,542
3/14/201117.2217.2617.1217.176,483
3/11/201117.1417.3017.1117.2313,814
3/10/201117.4117.4117.2217.229,011
3/9/201117.5317.6017.4317.453,829
3/8/201117.6117.6117.4617.466,544
3/7/201117.8417.8417.3717.5823,116
3/4/201117.7417.8917.7317.758,103
3/3/201117.7517.9017.7317.898,387
3/2/201117.6917.7317.6517.668,539
3/1/201117.6317.7817.6317.713,869
2/28/201117.6317.8417.6117.769,384
2/25/201117.4517.7517.4517.646,334
2/24/201117.4017.6717.3717.4911,604
2/23/201117.5617.6317.3617.419,403
Trading Center