Home > Quotes > BCV > Historical Prices

Bancroft Fund Limited Historical Stock Prices

BCV 
$18.154
*  
0.046
  negative  
0.25%
Get BCV Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.24  18.27  18.12  18.154 16,422
05/22/2013 18.27 18.27 18.12 18.154 16,422
05/21/2013 18.14 18.23 18.05 18.2 7,387
05/20/2013 18.09 18.1752 18.09 18.1752 10,658
05/17/2013 18.12 18.12 18.06 18.0801 7,140
05/16/2013 18.08 18.08 18.03 18.08 3,057
05/15/2013 18.05 18.05 17.98 18.02 8,985
05/14/2013 17.86 18 17.86 18 19,885
05/13/2013 17.83 17.86 17.78 17.81 23,474
05/10/2013 17.84 17.87 17.72 17.76 21,584
05/09/2013 17.81 17.88 17.79 17.88 10,461
05/08/2013 17.75 17.81 17.73 17.81 4,794
05/07/2013 17.68 17.79 17.6611 17.761 8,105
05/06/2013 17.54 17.74 17.54 17.6836 18,903
05/03/2013 17.5 17.68 17.5 17.639 20,513
05/02/2013 17.74 17.74 17.12 17.48 32,721
05/01/2013 17.48 17.57 17.435 17.495 11,174
04/30/2013 17.5 17.5236 17.4716 17.5236 10,813
04/29/2013 17.47 17.4899 17.4 17.4842 6,813
04/26/2013 17.47 17.47 17.4 17.45 3,465
04/25/2013 17.35 17.4472 17.35 17.39 12,113
04/24/2013 17.35 17.35 17.31 17.3479 8,813
04/23/2013 17.34 17.37 17.25 17.3358 10,004
04/22/2013 17.17 17.28 17.17 17.26 7,300
04/19/2013 17.22 17.3 17.22 17.2335 6,397
04/18/2013 17.4 17.4 17.22 17.22 7,770
04/17/2013 17.47 17.47 17.29 17.29 9,175
04/16/2013 17.49 17.4997 17.32 17.47 5,769
04/15/2013 17.47 17.47 17.33 17.34 12,021
04/12/2013 17.41 17.55 17.4 17.47 11,655
04/11/2013 17.38 17.44 17.38 17.43 13,876
04/10/2013 17.25 17.43 17.25 17.38 7,981
04/09/2013 17.22 17.32 17.18 17.32 12,443
04/08/2013 17.34 17.34 17.21 17.29 8,454
04/05/2013 17.22 17.26 17.17 17.18 16,218
04/04/2013 17.24 17.3 17.24 17.28 6,056
04/03/2013 17.51 17.51 17.28 17.337 19,998
04/02/2013 17.42 17.46 17.42 17.42 8,441
04/01/2013 17.38 17.48 17.38 17.4495 4,851
03/28/2013 17.5 17.53 17.38 17.5075 8,711
03/27/2013 17.38 17.4099 17.28 17.4 10,542
03/26/2013 17.4 17.43 17.35 17.351 15,573
03/25/2013 17.36 17.4 17.28 17.28 3,953
03/22/2013 17.34 17.42 17.25 17.25 11,352
03/21/2013 17.43 17.46 17.22 17.22 16,340
03/20/2013 17.39 17.39 17.29 17.3459 8,495
03/19/2013 17.26 17.28 17.09 17.24 59,364
03/18/2013 17.11 17.34 17.11 17.318 20,407
03/15/2013 17.52 17.52 17.35 17.36 4,507
03/14/2013 17.4 17.42 17.38 17.39 6,879
03/13/2013 17.25 17.41 17.25 17.41 3,963
03/12/2013 17.43 17.43 17.27 17.3 19,235
03/11/2013 17.32 17.36 17.28 17.34 3,978
03/08/2013 17.51 17.51 17.41 17.428 3,052
03/07/2013 17.21 17.41 17.21 17.36 12,599
03/06/2013 17.37 17.37 17.22 17.27 8,634
03/05/2013 17.14 17.3 17.14 17.29 7,180
03/04/2013 17 17.1651 17 17.092 16,857
03/01/2013 17.17 17.2099 17.07 17.1 10,627
02/28/2013 17.2 17.2 17.11 17.11 14,047
02/27/2013 16.97 17.17 16.97 17.139 9,660
02/26/2013 16.96 17.1 16.96 17.03 9,643
02/25/2013 17.2 17.25 16.96 16.96 23,761
02/22/2013 17.13 17.23 16.84 17.16 32,522
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.