Bancroft Fund Limited Historical Stock Prices

BCV 
$20.22
*  
0.06
0.3%
Get BCV Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.34  20.35  20.21  20.22 6,262
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
06/27/2014 20.13 20.2 20.12 20.181 8,997
06/26/2014 20.2 20.2 20.12 20.13 3,625
06/25/2014 20.17 20.17 20.11 20.1201 5,287
06/24/2014 20.24 20.305 20.17 20.17 5,842
06/23/2014 20.18 20.24 20.165 20.1701 4,766
06/20/2014 20.22 20.22 20.1 20.11 2,506
06/19/2014 20.17 20.18 20.05 20.18 3,581
06/18/2014 20.03 20.12 19.98 20.12 4,927
06/17/2014 20.02 20.06 19.96 19.96 11,829
06/16/2014 19.83 20.03 19.83 19.9956 7,959
06/13/2014 19.95 20.03 19.93 19.96 2,697
06/12/2014 20.04 20.05 19.87 19.9199 8,385
06/11/2014 20.05 20.07 19.92 19.95 16,963
06/10/2014 20.1 20.1 20.03 20.07 5,877
06/09/2014 20.05 20.15 20.05 20.09 5,142
06/06/2014 20 20.02 19.94 20.02 56,283
06/05/2014 19.97 20.15 19.91 20.15 35,301
06/04/2014 19.91 19.99 19.9 19.99 10,235
06/03/2014 19.97 20.05 19.92 20.01 5,886
06/02/2014 20.05 20.12 19.93 19.97 9,569
05/30/2014 20.05 20.05 20.03 20.05 1,652
05/29/2014 20.07 20.07 19.97 20.05 19,991
05/28/2014 19.98 20.08 19.93 20.03 5,182
05/27/2014 19.88 19.98 19.88 19.9552 6,437
05/23/2014 19.89 19.98 19.8 19.89 4,167
05/22/2014 19.79 19.8799 19.71 19.83 4,660
05/21/2014 19.77 19.77 19.65 19.77 4,874
05/20/2014 19.72 19.78 19.6 19.7475 10,916
05/19/2014 19.9 19.9 19.7 19.7 6,407
05/16/2014 19.89 19.89 19.69 19.86 3,992
05/15/2014 19.86 19.98 19.76 19.76 4,489
05/14/2014 19.83 19.95 19.83 19.87 4,896
05/13/2014 19.21 19.98 19.21 19.93 15,664
05/12/2014 19.89 19.89 19.8 19.86 4,115
05/09/2014 19.91 19.91 19.79 19.81 2,732
05/08/2014 19.91 19.97 19.73 19.85 4,189
05/07/2014 19.88 19.91 19.7294 19.91 3,114
05/06/2014 19.74 19.94 19.74 19.94 10,028
05/05/2014 19.79 19.93 19.76 19.8 7,672
05/02/2014 19.85 19.969 19.85 19.92 4,765
05/01/2014 19.75 19.91 19.75 19.83 3,851
04/30/2014 19.7 19.74 19.6501 19.6701 2,660
04/29/2014 19.61 19.74 19.61 19.64 3,556
04/28/2014 19.83 19.83 19.471 19.65 24,796
04/25/2014 20 20 19.65 19.82 5,782
04/24/2014 19.97 19.97 19.75 19.89 8,512
04/23/2014 19.72 19.78 19.66 19.73 13,286
04/22/2014 19.5 19.65 19.5 19.65 7,222
04/21/2014 19.42 19.48 19.2501 19.47 5,392
04/17/2014 19.31 19.5 19.31 19.49 24,315
04/16/2014 19.19 19.4 19.12 19.4 11,138
04/15/2014 19.29 19.5 19.01 19.19 8,235
04/14/2014 19.35 19.3996 19.1222 19.1222 5,154
04/11/2014 19.41 19.4101 19.18 19.3 8,325
04/10/2014 19.56 19.6799 19.3101 19.3101 17,911
04/09/2014 19.49 19.5399 19.34 19.5399 11,113
04/08/2014 19.35 19.47 19.28 19.42 27,602
04/07/2014 19.78 19.78 19.36 19.4125 20,802
04/04/2014 19.87 19.97 19.5 19.96 14,366
04/03/2014 19.82 19.94 19.59 19.74 7,184
04/02/2014 19.73 19.87 19.62 19.8 13,517
04/01/2014 19.53 19.74 19.42 19.6301 7,293
03/31/2014 19.64 19.66 19.55 19.55 12,119
03/28/2014 19.54 19.64 19.49 19.55 10,115
03/27/2014 19.82 19.82 19.51 19.6099 30,494
03/26/2014 19.94 19.94 19.7719 19.772 18,000
03/25/2014 19.94 19.94 19.82 19.83 4,814
03/24/2014 20.04 20.04 19.71 19.86 10,326
03/21/2014 20.07 20.07 19.9001 19.92 4,707
03/20/2014 20.07 20.07 19.9333 20.04 8,314
03/19/2014 20.07 20.09 19.9663 20 14,433
03/18/2014 20.05 20.05 19.94 19.97 23,754
03/17/2014 19.87 19.97 19.83 19.93 12,265
03/14/2014 19.92 19.92 19.73 19.75 20,384
03/13/2014 20.06 20.15 19.8 19.85 80,581
03/12/2014 19.85 19.97 19.85 19.92 7,582
03/11/2014 19.81 20.04 19.72 19.99 221,014
03/10/2014 20.14 20.2 19.8866 20 70,510
03/07/2014 20.05 20.12 19.944 20.05 21,662
03/06/2014 20.13 20.31 20.0025 20.07 27,114
03/05/2014 20.01 20.06 19.92 20 6,233
03/04/2014 19.93 20.0001 19.85 19.9401 7,577
03/03/2014 19.94 19.97 19.7 19.73 2,731
02/28/2014 19.84 19.89 19.76 19.8288 11,006
02/27/2014 19.75 19.79 19.7 19.78 6,908
02/26/2014 19.7 19.79 19.68 19.68 8,320
02/25/2014 19.63 19.74 19.63 19.68 10,889
02/24/2014 19.67 19.7497 19.61 19.63 4,821
02/21/2014 19.5 19.7 19.5 19.56 6,293
02/20/2014 19.5 19.54 19.4585 19.5122 5,370
02/19/2014 19.4 19.6 19.37 19.39 18,398
02/18/2014 19.24 19.5 19.24 19.36 7,487
02/14/2014 19.27 19.3804 19.25 19.34 14,376
02/13/2014 19.06 19.27 19.06 19.2315 5,496
02/12/2014 19.2 19.23 19.1 19.1 5,801
02/11/2014 19.03 19.25 18.9701 19.25 11,639
02/10/2014 18.97 19.01 18.86 18.99 8,983
02/07/2014 18.98 18.98 18.81 18.91 1,921
02/06/2014 18.73 18.87 18.73 18.85 6,314
02/05/2014 18.82 18.82 18.681 18.7899 10,880
02/04/2014 18.84 18.84 18.72 18.8399 6,351
02/03/2014 19.05 19.05 18.7156 18.7156 10,326
01/31/2014 18.9 19 18.858 18.97 4,728
01/30/2014 18.85 19.023 18.85 18.95 11,476
01/29/2014 19 19 18.75 18.7799 11,220
01/28/2014 19.01 19.01 18.901 18.9806 18,938
01/27/2014 19.13 19.1899 18.83 19.03 16,052
01/24/2014 19.24 19.24 19.0399 19.0399 16,849
01/23/2014 19.3 19.3 19.17 19.2 21,084
01/22/2014 19.14 19.3 19.07 19.29 15,779
01/21/2014 19.13 19.13 19.058 19.11 8,565
01/17/2014 19.05 19.05 19 19.05 3,135
01/16/2014 18.98 19.042 18.87 19 40,043
01/15/2014 18.92 18.94 18.83 18.93 8,297
01/14/2014 18.76 18.81 18.74 18.81 13,351
01/13/2014 18.8 18.83 18.6784 18.69 17,896
01/10/2014 18.61 18.79 18.61 18.78 11,219
01/09/2014 18.66 18.71 18.61 18.68 13,904
01/08/2014 18.53 18.69 18.49 18.58 22,406
01/07/2014 18.6 18.63 18.52 18.61 15,735
01/06/2014 18.6 18.6 18.47 18.57 9,782
01/03/2014 18.4 18.5899 18.4 18.53 6,990
01/02/2014 18.46 18.5344 18.44 18.44 4,283
12/31/2013 18.42 18.63 18.42 18.6 12,379
12/30/2013 18.43 18.54 18.43 18.4396 18,687
12/27/2013 18.59 18.59 18.35 18.4306 17,641
12/26/2013 18.47 18.57 18.47 18.5199 19,300
12/24/2013 18.33 18.48 18.33 18.46 2,675
12/23/2013 18.37 18.47 18.33 18.42 53,252
12/20/2013 18.08 18.39 18.08 18.34 12,717
12/19/2013 18.14 18.17 18.07 18.17 4,104
12/18/2013 18.07 18.2499 18.0301 18.2464 10,654
12/17/2013 18.09 18.09 17.96 18.07 17,845
12/16/2013 18.02 18.13 18.01 18.05 19,090
12/13/2013 18.05 18.1 18 18.02 13,827
12/12/2013 18.19 18.19 18.0742 18.0828 4,252
12/11/2013 18.39 18.39 18.16 18.1944 18,042
12/10/2013 18.33 18.33 18.2192 18.3 11,873
12/09/2013 18.42 18.42 18.25 18.25 13,916
12/06/2013 18.29 18.33 18.2 18.33 16,322
12/05/2013 18.2 18.2 18.11 18.17 6,163
12/04/2013 18.22 18.25 18.13 18.16 10,035
12/03/2013 18.27 18.29 18.16 18.19 13,590
12/02/2013 18.37 18.37 18.24 18.27 7,295
11/29/2013 18.36 18.57 18.3 18.32 4,914
11/27/2013 18.47 18.47 18.22 18.3 4,424
11/26/2013 18.34 18.37 18.19 18.37 12,641
11/25/2013 18.43 18.5099 18.41 18.42 9,109
11/22/2013 18.36 18.48 18.36 18.43 10,818
11/21/2013 18.3 18.42 18.28 18.39 10,318
11/20/2013 18.46 18.46 18.279 18.279 4,715
11/19/2013 18.41 18.4797 18.4 18.41 6,588
11/18/2013 18.55 18.5999 18.42 18.44 9,993
11/15/2013 18.41 18.495 18.4 18.44 3,728
11/14/2013 18.408 18.47 18.37 18.4 22,849
11/13/2013 18.47 18.47 18.4 18.4 34,829
11/12/2013 18.34 18.46 18.34 18.42 6,419
11/11/2013 18.36 18.51 18.36 18.38 1,810
11/08/2013 18.32 18.38 18.32 18.36 9,324
11/07/2013 18.52 18.52 18.3 18.3 6,326
11/06/2013 18.52 18.61 18.5 18.55 11,275
11/05/2013 18.52 18.52 18.44 18.4994 2,956
11/04/2013 18.44 18.56 18.44 18.5 53,782
11/01/2013 18.48 18.56 18.38 18.43 11,834
10/31/2013 18.52 18.57 18.42 18.42 9,403
10/30/2013 18.48 18.59 18.45 18.47 9,142
10/29/2013 18.44 18.57 18.44 18.51 9,369
10/28/2013 18.33 18.56 18.33 18.44 7,544
10/25/2013 18.47 18.494 18.46 18.49 3,668
10/24/2013 18.48 18.57 18.46 18.5 5,912
10/23/2013 18.47 18.48 18.33 18.4602 9,398
10/22/2013 18.33 18.56 18.33 18.49 8,261
10/21/2013 18.35 18.42 18.32 18.38 8,354
10/18/2013 18.33 18.3801 18.29 18.3801 8,864
10/17/2013 18.17 18.32 18.14 18.32 11,202
10/16/2013 18.07 18.19 18.07 18.18 9,152
10/15/2013 18.13 18.13 17.9994 17.9994 15,829
10/14/2013 18.1 18.1453 17.951 18.14 23,183
10/11/2013 17.92 18.1 17.92 18.08 8,826
10/10/2013 17.83 18.07 17.83 18.06 19,767
10/09/2013 17.89 17.94 17.81 17.87 21,084
10/08/2013 17.93 18 17.88 17.95 30,869
10/07/2013 17.93 18.01 17.93 17.9971 10,236
10/04/2013 17.98 18.03 17.98 18 22,587
10/03/2013 17.91 18.02 17.8801 17.98 5,986
10/02/2013 17.85 18.06 17.85 17.971 31,250
10/01/2013 17.9 18.13 17.9 18.01 9,584
09/30/2013 17.84 18 17.84 17.92 4,819
09/27/2013 18 18 17.89 17.96 6,348
09/26/2013 17.89 17.9612 17.89 17.95 7,186
09/25/2013 17.84 17.96 17.84 17.9 8,246
09/24/2013 17.9 17.91 17.75 17.91 9,694
09/23/2013 17.86 17.94 17.841 17.9 32,691
09/20/2013 17.97 17.989 17.91 17.91 8,095
09/19/2013 18 18 17.9 17.93 20,564
09/18/2013 17.83 17.99 17.83 17.96 4,925
09/17/2013 17.88 17.9 17.799 17.88 17,788
09/16/2013 17.79 17.96 17.79 17.87 14,238
09/13/2013 17.72 17.77 17.66 17.7555 9,704
09/12/2013 17.702 17.7406 17.66 17.73 10,247
09/11/2013 17.6802 17.82 17.68 17.75 13,562
09/10/2013 17.62 17.73 17.62 17.6801 67,036
09/09/2013 17.64 17.76 17.64 17.76 93,084
09/06/2013 17.68 17.6999 17.6 17.64 74,083
09/05/2013 17.78 17.78 17.68 17.71 8,674
09/04/2013 17.6 17.734 17.6 17.7 8,726
09/03/2013 17.67 17.68 17.56 17.68 17,551
08/30/2013 17.57 17.61 17.55 17.6 11,095
08/29/2013 17.51 17.62 17.51 17.53 23,282
08/28/2013 17.47 17.58 17.47 17.532 6,365
08/27/2013 17.61 17.65 17.53 17.53 8,955
08/26/2013 17.67 17.8 17.67 17.73 35,717
08/23/2013 17.62 17.74 17.62 17.7299 21,797
08/22/2013 17.67 17.76 17.62 17.67 15,078
08/21/2013 17.54 17.66 17.54 17.66 7,381
08/20/2013 17.54 17.65 17.54 17.65 16,258
08/19/2013 17.54 17.62 17.53 17.62 19,392
08/16/2013 17.602 17.75 17.58 17.619 57,265
08/15/2013 17.76 17.77 17.58 17.64 6,072
08/14/2013 17.77 17.86 17.75 17.8 19,190
08/13/2013 17.79 17.8793 17.79 17.83 25,483
08/12/2013 17.87 17.89 17.8 17.86 17,517
08/09/2013 17.82 17.85 17.82 17.83 6,709
08/08/2013 17.93 17.93 17.82 17.91 23,341
08/07/2013 17.86 17.89 17.75 17.82 50,153
08/06/2013 17.93 17.9466 17.86 17.88 7,900
08/05/2013 17.94 18.01 17.9 17.99 24,702
08/02/2013 17.92 18.07 17.88 18.02 57,676
08/01/2013 17.9 18.05 17.9 17.9964 14,204
07/31/2013 17.99 17.99 17.8 17.881 10,018
07/30/2013 17.86 17.97 17.83 17.97 42,690
07/29/2013 17.84 17.9 17.79 17.9 5,640
07/26/2013 17.899 17.95 17.751 17.751 21,975
07/25/2013 17.75 17.84 17.75 17.84 6,091
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?