Bancroft Fund Limited Historical Stock Prices

BCV 
$20.14
*  
0.10
0.5%
Get BCV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BCV now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.60  20.60  20.05  20.14 5,173
12/19/2014 20.14 20.6 20.05 20.14 5,173
12/18/2014 19.9 20.38 19.9 20.04 12,721
12/17/2014 19.73 19.9 19.66 19.89 3,473
12/16/2014 19.63 19.89 19.59 19.79 8,479
12/15/2014 19.9 19.9 19.8 19.86 9,223
12/12/2014 20.04 20.04 19.85 19.85 3,894
12/11/2014 19.95 20.1601 19.95 19.98 12,315
12/10/2014 20.04 20.04 19.9 19.94 4,237
12/09/2014 19.96 20.14 19.93 20.04 10,354
12/08/2014 20.25 20.35 20.15 20.15 6,954
12/05/2014 20.34 20.34 20.06 20.232 4,810
12/04/2014 20.37 20.64 20.17 20.32 8,608
12/03/2014 20.26 20.46 20.1864 20.32 4,515
12/02/2014 20.19 20.19 20.08 20.151 3,069
12/01/2014 20.23 20.27 19.955 20.0001 5,180
11/28/2014 20.18 20.27 20.18 20.22 2,535
11/26/2014 20.23 20.27 20.158 20.2201 5,009
11/25/2014 20.29 20.32 20.15 20.18 7,455
11/24/2014 20.27 20.29 20.114 20.29 8,214
11/21/2014 20.27 20.37 20.07 20.07 12,301
11/20/2014 20.15 20.16 19.85 20.16 15,846
11/19/2014 20.19 20.31 19.95 20.19 4,491
11/18/2014 20.08 20.18 20.05 20.13 10,311
11/17/2014 20.02 20.18 19.91 20.06 6,020
11/14/2014 20.14 20.15 19.98 20.01 4,766
11/13/2014 20.12 20.19 20 20.16 5,435
11/12/2014 20.06 20.16 20.03 20.12 7,923
11/11/2014 19.99 20.19 19.96 20.12 18,887
11/10/2014 20.07 20.14 19.96 19.99 6,146
11/07/2014 20.04 20.17 19.96 20.03 13,789
11/06/2014 20.07 20.12 20.01 20.06 11,039
11/05/2014 20.03 20.09 19.92 20.03 27,869
11/04/2014 20.06 20.13 20 20.04 4,598
11/03/2014 20.13 20.15 20.0712 20.11 7,257
10/31/2014 19.99 20.279 19.99 20.09 9,864
10/30/2014 19.79 19.89 19.76 19.89 4,631
10/29/2014 20.08 20.08 19.83 19.93 7,968
10/28/2014 19.73 19.96 19.7201 19.96 14,826
10/27/2014 19.68 19.76 19.61 19.632 6,075
10/24/2014 19.72 19.72 19.5 19.68 6,070
10/23/2014 19.51 19.86 19.49 19.64 26,762
10/22/2014 19.53 19.57 19.45 19.47 3,046
10/21/2014 19.15 19.48 19.15 19.4699 12,733
10/20/2014 18.92 19.19 18.8553 19.19 17,909
10/17/2014 18.77 18.9864 18.73 18.91 2,685
10/16/2014 18.26 18.53 18.26 18.53 6,644
10/15/2014 18.49 18.5 17.81 18.28 24,307
10/14/2014 18.78 18.78 18.5 18.75 3,899
10/13/2014 18.92 18.92 18.5101 18.74 5,158
10/10/2014 19.22 19.38 18.8101 18.841 47,066
10/09/2014 19.44 19.58 19.3201 19.3201 11,576
10/08/2014 19.32 19.6001 19.1701 19.6 18,655
10/07/2014 19.52 19.52 19.36 19.46 9,972
10/06/2014 19.6 19.76 19.6 19.68 9,977
10/03/2014 19.43 19.75 19.43 19.68 20,940
10/02/2014 19.41 19.58 19.3101 19.57 16,351
10/01/2014 19.63 19.66 19.4305 19.51 11,917
09/30/2014 19.72 19.76 19.62 19.76 8,708
09/29/2014 19.65 20 19.5256 19.82 25,414
09/26/2014 19.82 19.96 19.6501 19.89 7,460
09/25/2014 19.95 20.04 19.8401 19.89 11,169
09/24/2014 19.86 20.05 19.84 20.05 8,823
09/23/2014 20.02 20.11 19.9501 20.0053 9,758
09/22/2014 20.08 20.32 20.04 20.04 5,185
09/19/2014 20.19 20.36 20.15 20.17 5,701
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.

Research Brokers before you trade

Want to trade FX?