Bancroft Fund Ltd. (NY: BCV )

31.59 USD +0.29 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 32.00 32.00 31.39 31.59 6,395 +0.29(+0.93%)
Jun 10, 2021 31.11 31.48 31.09 31.30 7,661 +0.16(+0.51%)
Jun 09, 2021 31.24 31.24 31.07 31.14 15,902 +0.00(+0.00%)
Jun 08, 2021 31.50 31.50 30.97 31.14 16,192 -0.10(-0.32%)
Jun 07, 2021 31.50 31.50 30.95 31.24 13,280 -0.04(-0.13%)
Jun 04, 2021 31.60 31.60 30.90 31.28 10,399 +0.24(+0.77%)
Jun 03, 2021 31.11 31.23 30.90 31.04 15,566 -0.30(-0.96%)
Jun 02, 2021 31.47 31.56 31.13 31.34 14,829 -0.30(-0.95%)
Jun 01, 2021 31.24 31.64 31.24 31.64 19,152 +0.35(+1.12%)
May 28, 2021 30.80 31.29 30.80 31.29 12,148 +0.34(+1.11%)
May 27, 2021 31.43 31.43 30.95 30.95 8,106 -0.13(-0.41%)
May 26, 2021 30.69 31.35 30.50 31.07 29,280 +0.19(+0.62%)
May 25, 2021 30.89 30.89 30.71 30.88 10,127 +0.10(+0.32%)
May 24, 2021 30.52 30.84 30.43 30.78 25,617 +0.29(+0.97%)
May 21, 2021 30.16 30.65 30.16 30.49 2,404 +0.40(+1.31%)
May 20, 2021 30.08 30.29 30.01 30.09 6,345 +0.24(+0.80%)
May 19, 2021 29.87 30.16 29.65 29.85 10,686 -0.20(-0.67%)
May 18, 2021 30.01 30.05 29.46 30.05 12,162 +0.15(+0.50%)
May 17, 2021 30.14 30.48 29.90 29.90 15,500 -0.58(-1.90%)
May 14, 2021 30.25 30.49 30.25 30.48 5,934 +0.48(+1.59%)
May 13, 2021 30.11 30.38 30.00 30.00 9,277 +0.07(+0.23%)
May 12, 2021 30.18 30.45 29.77 29.93 12,549 -0.46(-1.51%)
May 11, 2021 30.59 30.60 30.01 30.39 11,565 -0.47(-1.52%)
May 10, 2021 31.20 31.29 30.64 30.86 10,431 +0.17(+0.54%)
May 07, 2021 30.67 30.99 30.67 30.69 9,810 +0.06(+0.21%)
May 06, 2021 30.83 30.90 30.63 30.63 11,067 -0.27(-0.87%)
May 05, 2021 30.98 31.47 30.70 30.90 9,785 +0.01(+0.03%)
May 04, 2021 31.65 31.65 30.55 30.89 19,621 -0.19(-0.61%)
May 03, 2021 31.13 31.21 31.05 31.08 6,069 -0.13(-0.42%)
Apr 30, 2021 30.90 31.21 30.79 31.21 11,800 +0.03(+0.10%)
Apr 29, 2021 31.50 31.52 31.10 31.18 10,106 -0.41(-1.30%)
Apr 28, 2021 31.32 31.59 31.32 31.59 10,881 +0.27(+0.86%)
Apr 27, 2021 31.75 31.75 31.13 31.32 15,542 -0.16(-0.51%)
Apr 26, 2021 31.41 31.52 31.28 31.48 14,311 +0.15(+0.48%)
Apr 23, 2021 31.31 31.40 31.15 31.33 11,200 -0.08(-0.25%)
Apr 22, 2021 30.86 31.41 30.84 31.41 15,758 +0.64(+2.08%)
Apr 21, 2021 30.86 31.03 30.71 30.77 5,963 +0.18(+0.59%)
Apr 20, 2021 30.73 31.02 30.34 30.59 5,905 -0.20(-0.65%)
Apr 19, 2021 30.82 31.08 30.70 30.79 12,679 +0.03(+0.10%)
Apr 16, 2021 31.08 31.08 30.65 30.76 6,700 -0.13(-0.42%)
Apr 15, 2021 31.10 31.10 30.87 30.89 10,061 -0.04(-0.13%)
Apr 14, 2021 31.00 31.15 30.63 30.93 18,028 +0.33(+1.08%)
Apr 13, 2021 30.44 30.75 30.44 30.60 11,727 +0.18(+0.58%)
Apr 12, 2021 30.57 30.57 30.38 30.42 11,224 -0.03(-0.08%)
Apr 09, 2021 30.23 30.49 30.23 30.45 20,500 +0.30(+1.00%)
Apr 08, 2021 30.15 30.35 30.14 30.15 12,590 +0.00(+0.00%)
Apr 07, 2021 30.00 30.26 30.00 30.15 19,517 +0.15(+0.50%)
Apr 06, 2021 29.99 30.38 29.65 30.00 24,678 +0.14(+0.47%)
Apr 05, 2021 29.85 29.98 29.79 29.86 32,070 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.