Canada markets open in 3 hours 52 minutes

Bancroft Fund Ltd. (BCV-PA)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.45+0.10 (+0.45%)
At close: 02:31PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202422.4022.5422.3522.4522.457,886
May 03, 2024------
May 02, 202422.3522.3522.3522.3522.35150
May 01, 202422.2722.7322.1522.3522.353,027
Apr 30, 202422.2822.4022.2522.4022.401,021
Apr 29, 202422.6622.6622.4922.4922.49732
Apr 26, 202422.2522.5522.2022.5522.551,243
Apr 25, 202422.4622.6422.4122.6422.64301
Apr 24, 202422.2422.3922.2422.3922.39621
Apr 23, 202422.5822.5822.0422.3822.3812,127
Apr 22, 202422.3022.6622.3022.6622.662,438
Apr 19, 2024------
Apr 18, 202422.3622.3722.2322.3222.32804
Apr 17, 202422.3122.3122.3122.3122.31178
Apr 16, 2024------
Apr 15, 2024------
Apr 12, 202422.3322.5022.3222.3922.392,194
Apr 11, 202422.5122.5122.4922.4922.49566
Apr 10, 202422.8922.9622.6222.8322.832,443
Apr 09, 202422.9022.9022.9022.9022.90616
Apr 08, 202422.8622.9922.7022.9922.993,787
Apr 05, 202423.1523.1523.0023.1023.102,665
Apr 04, 202423.0923.3823.0923.1523.152,802
Apr 03, 202423.1723.1823.0523.0523.051,965
Apr 02, 202423.2523.6123.2523.4323.431,065
Apr 01, 2024------
Mar 28, 2024------
Mar 27, 202423.4523.8323.1123.5223.521,597
Mar 26, 202423.4823.9223.4023.6023.602,019
Mar 25, 2024------
Mar 22, 202423.8123.8423.8123.8423.84321
Mar 21, 202423.7924.4023.7524.4024.40913
Mar 20, 202424.0024.0023.8023.8023.80622
Mar 19, 202423.4724.1223.4724.1224.12977
Mar 18, 202424.4724.4724.4724.4724.47394
Mar 18, 20240.335938 Dividend
Mar 15, 202424.1224.1223.8323.8323.50445
Mar 14, 202423.5024.6223.3024.2323.897,004
Mar 13, 2024------
Mar 12, 202424.2024.2024.0024.0023.66758
Mar 11, 202423.5023.5023.5023.5023.17200
Mar 08, 202423.9024.0323.3624.0323.693,673
Mar 07, 202423.9723.9823.8423.9823.641,069
Mar 06, 202424.0624.0623.9223.9823.641,582
Mar 05, 202424.1024.3023.9024.0523.713,292
Mar 04, 202423.7325.2523.6024.1923.8515,779
Mar 01, 202423.6024.0923.1323.9123.574,058
Feb 29, 202423.7323.7323.6523.6523.32684
Feb 28, 202423.3623.5223.1123.5223.191,899
Feb 27, 202423.2623.3523.2423.2922.96919
Feb 26, 2024------
Feb 23, 202423.4023.4523.4023.4523.12205
Feb 22, 202423.6523.6523.4023.4523.122,433
Feb 21, 202423.3023.7223.3023.3523.021,846
Feb 20, 202423.8124.0223.5123.7323.403,123
Feb 16, 202423.4124.1323.1123.7223.393,736
Feb 15, 202423.3723.7423.2923.4723.134,117
Feb 14, 202423.0223.0223.0223.0222.70472
Feb 13, 202423.1523.2522.6123.1922.861,600
Feb 12, 202423.6023.7023.6023.7023.37900
Feb 09, 202423.5823.5823.5823.5823.25230
Feb 08, 202423.5123.5723.5123.5723.24581
Feb 07, 202423.5623.8123.3523.7523.422,817
Feb 06, 202423.6423.7323.4423.5823.252,955
Feb 05, 202423.2724.6923.2723.4723.144,983
Feb 02, 202423.5324.2423.4223.6823.357,650
Feb 01, 202423.4024.9623.4024.0523.7110,340
Jan 31, 202423.5923.8123.5023.5123.182,716
Jan 30, 202423.3024.4923.1123.9823.647,777
Jan 29, 202423.0523.5423.0523.5123.1815,198
Jan 26, 202423.0523.2323.0023.0722.744,567
Jan 25, 202423.0023.1323.0023.0222.701,972
Jan 24, 202423.0523.0722.9723.0022.682,248
Jan 23, 202422.8023.2622.7923.1422.811,847
Jan 22, 202423.1023.2822.8823.0322.712,992
Jan 19, 202423.0923.1122.8623.0422.722,605
Jan 18, 202423.0823.1022.9823.1022.773,850
Jan 17, 202422.7923.0822.7923.0122.693,408
Jan 16, 202422.7823.1922.7822.9922.661,686
Jan 12, 2024------
Jan 11, 202423.2023.2322.9622.9722.652,097
Jan 10, 202423.0323.3922.9823.2322.903,355
Jan 09, 202422.7923.5822.7923.1322.805,035
Jan 08, 202423.1223.1522.9523.1522.82870
Jan 05, 202423.1423.1422.9823.0822.75874
Jan 04, 202423.2023.2422.4223.0622.733,808
Jan 03, 2024------
Jan 02, 202423.1523.1523.1523.1522.82271
Dec 29, 202323.2023.2823.1323.2022.871,082
Dec 28, 202323.1823.2023.1723.2022.871,647
Dec 27, 202323.1023.2923.1023.2922.97242
Dec 26, 202323.0423.1022.9223.1022.77472
Dec 22, 202322.8423.0222.8422.9222.601,019
Dec 21, 2023------
Dec 20, 202322.7323.1822.7223.1822.851,125
Dec 19, 202322.6723.1122.6723.1022.77907
Dec 18, 202322.8723.1022.8723.0822.75508
Dec 15, 202322.7522.8522.7522.8522.531,042
Dec 15, 20230.335938 Dividend
Dec 14, 202322.8023.2022.8023.2022.557,882
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...