Bancroft Fund Ltd. (NY: BCV )

30.80 USD -0.50 (-1.60%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 31.74 31.80 30.84 31.30 102,753 -0.24(-0.76%)
Jul 23, 2021 31.32 32.05 30.98 31.54 167,275 +0.18(+0.57%)
Jul 22, 2021 31.28 31.74 31.03 31.36 4,122 +0.11(+0.35%)
Jul 21, 2021 30.99 31.73 30.99 31.25 3,703 +0.27(+0.87%)
Jul 20, 2021 30.90 30.98 30.76 30.98 7,178 +0.31(+1.01%)
Jul 19, 2021 31.10 31.35 30.50 30.67 29,179 -0.43(-1.38%)
Jul 16, 2021 31.65 31.65 31.10 31.10 6,739 -0.54(-1.71%)
Jul 15, 2021 31.67 31.75 31.64 31.64 10,712 -0.18(-0.57%)
Jul 14, 2021 31.83 31.83 31.65 31.82 5,278 +0.04(+0.13%)
Jul 13, 2021 31.75 31.80 31.75 31.78 7,945 +0.17(+0.54%)
Jul 12, 2021 32.07 32.07 31.61 31.61 6,996 -0.27(-0.83%)
Jul 09, 2021 31.98 32.52 31.79 31.88 3,264 -0.18(-0.58%)
Jul 08, 2021 31.40 32.07 31.40 32.06 17,231 +0.24(+0.75%)
Jul 07, 2021 31.82 31.99 31.73 31.82 5,463 +0.00(+0.00%)
Jul 06, 2021 31.86 32.18 31.63 31.82 5,801 -0.13(-0.41%)
Jul 02, 2021 32.45 32.45 31.85 31.95 10,003 -0.02(-0.08%)
Jul 01, 2021 32.02 32.10 31.88 31.98 15,089 -0.05(-0.14%)
Jun 30, 2021 31.99 32.04 31.61 32.02 24,690 -0.24(-0.74%)
Jun 29, 2021 32.07 32.36 32.07 32.26 8,132 +0.11(+0.34%)
Jun 28, 2021 32.55 32.55 32.10 32.15 9,287 -0.38(-1.17%)
Jun 25, 2021 32.52 32.53 32.15 32.53 8,638 +0.03(+0.09%)
Jun 24, 2021 32.19 32.50 32.09 32.50 11,346 +0.41(+1.28%)
Jun 23, 2021 31.94 32.09 31.60 32.09 7,989 +0.53(+1.68%)
Jun 22, 2021 31.56 31.70 31.19 31.56 9,983 +0.08(+0.25%)
Jun 21, 2021 31.30 31.49 31.12 31.48 6,971 +0.19(+0.61%)
Jun 18, 2021 31.25 31.35 31.24 31.29 8,530 -0.01(-0.03%)
Jun 17, 2021 31.37 31.37 31.27 31.30 4,925 -0.10(-0.32%)
Jun 16, 2021 31.79 31.79 31.40 31.40 5,155 -0.19(-0.60%)
Jun 15, 2021 31.80 31.80 31.42 31.59 3,547 -0.52(-1.61%)
Jun 14, 2021 32.00 32.24 31.61 32.11 6,525 +0.52(+1.64%)
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%)
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.