$20.55 -0.25 (%) Bancroft Fund Shs - AMEX

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCV historical data

Date Open High Low Close Volume
6/11/201215.8115.8515.7315.797,434
6/8/201215.7115.8515.7115.805,864
6/7/201215.6915.8515.6915.7315,190
6/6/201215.6715.7615.6715.6941,588
6/5/201215.4815.7215.4815.6311,003
6/4/201215.6315.6815.3315.5211,328
6/1/201215.8215.8215.5915.599,605
5/31/201215.9315.9315.8115.891,975
5/30/201216.0016.0015.8515.852,982
5/29/201215.9516.2015.9516.1719,640
5/25/201215.9115.9715.8715.9717,382
5/24/201215.8115.9715.8115.9018,734
5/23/201215.8415.8815.7315.8416,115
5/22/201215.6415.9415.6415.8420,526
5/21/201215.4415.6815.4415.6312,873
5/18/201215.6615.7115.4815.488,595
5/17/201215.9115.9315.7115.7321,261
5/16/201216.1016.1315.9615.968,203
5/15/201216.1816.1816.0816.088,388
5/14/201216.1716.1816.0816.1813,094
5/11/201216.2016.2816.1216.1716,716
5/10/201216.1716.2816.1716.2310,774
5/9/201216.1616.3316.1216.1614,083
5/8/201216.2816.2816.1416.2513,095
5/7/201216.2416.3416.2416.334,886
5/4/201216.4316.4316.1916.324,082
5/3/201216.4816.5016.3116.417,226
5/2/201216.4916.5616.4116.565,606
5/1/201216.4616.5516.3216.559,010
4/30/201216.3416.4616.2916.446,801
4/27/201216.3816.4616.3016.3412,137
4/26/201216.2516.3816.2516.386,900
4/25/201216.2916.3616.2516.2610,763
4/24/201216.2016.2916.1216.275,730
4/23/201216.3016.3016.1016.1418,106
4/20/201216.3016.3816.3016.327,340
4/19/201216.3016.3816.3016.304,392
4/18/201216.3116.3816.3016.305,893
4/17/201216.3116.3916.3116.3611,782
4/16/201216.3516.4316.0516.3117,252
4/13/201216.4816.4816.3016.317,739
4/12/201216.3916.6216.3516.505,739
4/11/201216.3716.4816.3016.405,410
4/10/201216.4016.4116.3116.376,840
4/9/201216.6116.6116.4116.536,213
4/5/201216.6316.6716.5716.667,863
4/4/201216.6616.7316.5816.7010,767
4/3/201216.7516.8316.6716.671,893
4/2/201216.5916.8816.5916.886,615
3/30/201216.6516.7216.5716.698,800
3/29/201216.6016.7416.5116.6811,311
3/28/201216.6616.6716.5216.6722,578
3/27/201216.6516.7216.5716.6844,785
3/26/201216.6116.7316.6016.7320,411
3/23/201216.5616.6416.5616.625,264
3/22/201216.6516.7216.5516.563,183
3/21/201216.6916.7716.6016.6421,252
3/20/201216.9116.9716.6016.686,921
3/19/201216.8416.9516.8416.885,116
3/16/201216.9617.0116.8916.893,631
3/15/201216.9917.0216.8917.014,523
3/14/201217.1017.1116.8916.895,647
3/13/201216.8617.0416.8617.044,542
3/12/201217.0317.0916.9316.946,493
3/9/201216.7716.9916.7616.9612,255
3/8/201216.7816.8116.7616.788,457
3/7/201216.6716.7416.6716.735,675
3/6/201216.8916.8916.6616.668,116
3/5/201216.9017.0616.8916.906,650
3/2/201217.0117.0316.9016.965,715
3/1/201217.0317.0616.9117.034,727
2/29/201216.8917.0716.8916.969,779
2/28/201216.9316.9516.9116.944,095
2/27/201217.0117.0116.9016.967,836
2/24/201216.9217.0916.9216.935,475
2/23/201216.9517.0116.9216.9411,702
2/22/201216.8216.9416.8216.914,731
2/21/201216.9016.9916.9016.907,237
2/17/201216.8716.9816.8716.988,847
2/16/201216.8216.8816.8016.877,232
2/15/201216.8916.9216.7516.757,626
2/14/201216.8316.8916.8316.896,480
2/13/201216.9217.0116.8316.9011,599
2/10/201216.9316.9316.8216.894,207
2/9/201216.8017.0016.8016.9112,447
2/8/201216.9216.9716.8016.808,929
2/7/201216.7216.8716.7216.871,202
2/6/201216.7816.8116.7316.755,054
2/3/201216.5916.7716.5916.756,893
2/2/201216.5716.6316.5216.615,189
2/1/201216.5016.5616.5016.5411,091
1/31/201216.4116.4716.3516.4610,774
1/30/201216.2716.3116.2016.318,056
1/27/201216.1616.2116.1316.2130,628
1/26/201216.1516.2416.1316.135,694
1/25/201216.1516.2116.0316.1211,689
1/24/201216.0516.1316.0516.085,393
1/23/201215.9916.1415.8716.1221,032
1/20/201215.9715.9715.7815.978,097
1/19/201215.8615.9715.8615.9514,742
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center