Bancroft Fund Limited Historical Stock Prices

BCV 
$19.51
*  
0.25
1.27%
Get BCV Alerts
*Delayed - data as of Oct. 1, 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.53  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
09/18/2014 20.12 20.34 20.12 20.22 8,616
09/17/2014 20.07 20.24 20.07 20.16 6,944
09/16/2014 20.02 20.13 19.99 20.12 16,435
09/15/2014 20.1 20.13 20.0301 20.12 23,767
09/12/2014 20.29 20.37 20.08 20.08 12,705
09/11/2014 20.09 20.4 20.07 20.4 6,499
09/10/2014 20.28 20.28 20.07 20.2 13,268
09/09/2014 20.26 20.35 20.2 20.251 10,264
09/08/2014 20.49 20.5699 20.35 20.42 6,826
09/05/2014 20.45 20.59 20.29 20.59 11,717
09/04/2014 20.49 20.59 20.4 20.475 24,774
09/03/2014 20.43 20.5 20.32 20.5 25,378
09/02/2014 20.41 20.41 20.28 20.32 16,182
08/29/2014 20.4 20.46 20.28 20.31 7,722
08/28/2014 20.31 20.4 20.26 20.312 13,134
08/27/2014 20.39 20.46 20.35 20.39 13,031
08/26/2014 20.28 20.4 20.28 20.4 10,039
08/25/2014 20.34 20.4299 20.21 20.36 14,134
08/22/2014 20.24 20.35 20.22 20.29 4,557
08/21/2014 20.17 20.32 20.17 20.3 10,309
08/20/2014 20.17 20.23 20.0785 20.18 17,014
08/19/2014 20 20.24 19.988 20.24 19,572
08/18/2014 20.14 20.22 20.03 20.07 2,727
08/15/2014 19.94 20.14 19.94 20.14 4,038
08/14/2014 20.001 20.001 19.93 20 2,750
08/13/2014 20 20.03 19.91 20.03 3,981
08/12/2014 19.89 20 19.89 19.92 1,815
08/11/2014 19.82 19.92 19.82 19.92 3,740
08/08/2014 19.86 19.91 19.6392 19.9 6,524
08/07/2014 19.76 19.92 19.7101 19.76 2,876
08/06/2014 19.92 19.92 19.59 19.86 5,143
08/05/2014 19.91 19.91 19.63 19.87 2,415
08/04/2014 19.92 19.92 19.8724 19.8724 4,122
08/01/2014 19.9 20.1 19.9 19.92 2,311
07/31/2014 20.18 20.19 19.96 20 3,956
07/30/2014 20.31 20.32 20.26 20.29 2,025
07/29/2014 20.18 20.34 20.13 20.34 3,138
07/28/2014 20.26 20.26 20.1 20.1201 4,804
07/25/2014 20.21 20.35 20.21 20.22 6,262
07/24/2014 20.29 20.34 20.1908 20.28 2,904
07/23/2014 20.25 20.29 20.16 20.29 4,910
07/22/2014 20.12 20.25 20.12 20.25 6,928
07/21/2014 19.99 20.09 19.96 20.07 5,793
07/18/2014 20.02 20.075 19.82 19.96 5,538
07/17/2014 20.09 20.12 19.92 19.98 4,677
07/16/2014 20.09 20.15 20.072 20.13 7,472
07/15/2014 20.27 20.27 20.1001 20.1001 3,650
07/14/2014 20.1 20.27 20.1 20.27 8,038
07/11/2014 20.14 20.14 20.07 20.11 3,544
07/10/2014 20.01 20.15 20.01 20.15 8,625
07/09/2014 20.05 20.21 20.05 20.2 4,664
07/08/2014 20.25 20.25 20 20.0799 3,064
07/07/2014 20.26 20.33 20.21 20.25 6,846
07/03/2014 20.35 20.35 20.33 20.3399 1,511
07/02/2014 20.25 20.3 20.25 20.3 11,311
07/01/2014 20.2 20.3 20.18 20.2711 16,838
06/30/2014 20.11 20.19 20.11 20.18 10,342
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?