Canada markets closed

Bancroft Fund Ltd. (BCV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.05+0.11 (+0.74%)
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.0415.1414.9815.0515.0521,900
Apr 25, 202414.9814.9814.8614.9414.948,600
Apr 24, 202415.0915.1514.9615.0215.0217,000
Apr 23, 202414.9615.1614.7215.0615.0616,900
Apr 22, 202414.6514.9114.6514.9114.9110,600
Apr 19, 202414.7814.8114.5114.6714.6718,200
Apr 18, 202414.7914.8314.7314.7414.7416,100
Apr 17, 202414.7814.9114.7414.7614.7614,200
Apr 16, 202414.7114.8114.5914.7014.7030,100
Apr 15, 202415.0515.1714.7414.7714.7731,000
Apr 12, 202415.4915.4915.2515.2615.2613,500
Apr 11, 202415.5915.5915.4015.4415.4415,800
Apr 10, 202415.6115.6515.5115.5715.5714,100
Apr 09, 202415.6915.7715.5815.6815.6813,100
Apr 08, 202415.6115.6415.5515.5515.5513,300
Apr 05, 202415.6115.7115.5415.5415.5436,600
Apr 04, 202415.7415.8315.5815.6215.6218,600
Apr 03, 202415.6015.7215.5715.6715.6721,900
Apr 02, 202415.9515.9515.7015.7115.7121,400
Apr 01, 202415.9616.0615.7715.9615.9641,000
Mar 28, 202415.8715.9915.8515.9915.9919,500
Mar 27, 202415.8015.8515.7115.8215.8221,900
Mar 26, 202415.8115.8515.6915.8515.8514,200
Mar 25, 202415.7315.7515.6715.7115.7116,400
Mar 22, 202415.7015.7915.6015.7515.7534,500
Mar 21, 202415.5015.7715.5015.6915.6944,500
Mar 20, 202415.2115.5015.2115.4915.4926,400
Mar 19, 202415.1515.2815.0815.2315.2320,200
Mar 18, 202415.2015.2615.1115.1515.1514,300
Mar 15, 202415.2015.2615.1615.1615.1614,400
Mar 14, 202415.4515.4515.1615.1715.1763,200
Mar 13, 202415.3715.5415.3715.5115.5121,400
Mar 13, 20240.32 Dividend
Mar 12, 202415.8115.8815.7615.8215.5019,700
Mar 11, 202415.7515.8715.7515.8115.4916,100
Mar 08, 202415.8015.9815.6815.6815.3615,300
Mar 07, 202415.5815.7815.5315.7215.4011,700
Mar 06, 202415.4115.7215.4115.5615.2524,200
Mar 05, 202415.5815.5815.3015.3915.0822,000
Mar 04, 202415.5015.7115.5015.6115.2916,200
Mar 01, 202415.4115.5515.4115.5015.1920,500
Feb 29, 202415.4015.5015.3915.4715.1618,800
Feb 28, 202415.4115.6715.3115.3315.0213,400
Feb 27, 202415.5315.6115.3815.3915.0817,500
Feb 26, 202415.4015.6215.3115.4615.1513,800
Feb 23, 202415.5215.5615.4215.4315.1218,200
Feb 22, 202415.5715.8115.5215.5615.2517,800
Feb 21, 202415.7415.7415.4415.5615.2533,200
Feb 20, 202415.8515.8515.7215.7615.4414,200
Feb 16, 202415.8015.9015.7815.8515.5313,500
Feb 15, 202415.7415.9415.7315.8115.4922,100
Feb 14, 202415.5115.7015.5115.6515.3316,400
Feb 13, 202415.6415.6715.5015.6015.2833,500
Feb 12, 202415.5415.7815.5415.6715.3517,700
Feb 09, 202415.4015.6315.3815.4815.1715,100
Feb 08, 202415.2415.3815.2015.3415.0317,100
Feb 07, 202415.0015.3015.0015.2014.8935,700
Feb 06, 202415.2915.3615.0915.1114.80119,600
Feb 05, 202415.3315.3315.2315.3014.9911,500
Feb 02, 202415.3115.5615.3115.4215.1123,600
Feb 01, 202415.3015.5015.3015.4715.1620,000
Jan 31, 202415.3815.4915.3415.3815.0731,300
Jan 30, 202415.3715.4714.7215.4115.1020,600
Jan 29, 202415.3015.4315.2415.3715.0622,900
Jan 26, 202415.3315.4915.2115.2214.9181,100
Jan 25, 202415.4815.5115.3715.4515.1421,900
Jan 24, 202415.5315.6015.3715.5115.2015,400
Jan 23, 202415.4115.5015.3615.4415.1325,500
Jan 22, 202415.3015.4215.2715.3115.0015,700
Jan 19, 202415.5515.5515.1415.1414.83213,500
Jan 18, 202415.5115.5615.4015.5115.2014,300
Jan 17, 202415.5615.6515.4115.4115.106,000
Jan 16, 202415.7215.7415.5715.5815.2613,600
Jan 12, 202415.7815.8315.6915.7215.408,900
Jan 11, 202415.8015.9215.6115.7715.4512,800
Jan 10, 202415.6815.9115.6615.9115.5918,400
Jan 09, 202415.7415.8715.7315.7315.4118,100
Jan 08, 202415.6315.8615.6115.8215.5015,800
Jan 05, 202415.5215.7815.5215.6115.2919,300
Jan 04, 202415.5015.6615.5015.6015.2821,500
Jan 03, 202415.6115.6815.5015.5215.2113,500
Jan 02, 202415.9115.9915.6215.7515.4340,000
Dec 29, 202316.1316.1515.9715.9815.6618,700
Dec 28, 202316.2616.3416.0316.0315.7122,900
Dec 27, 202316.1616.4916.1616.3516.0221,000
Dec 26, 202316.1516.2516.1216.1615.8324,600
Dec 22, 202316.0216.2816.0216.0415.7241,100
Dec 21, 202315.9716.2115.9315.9515.6317,800
Dec 20, 202316.1716.2115.9816.0015.6822,100
Dec 19, 202316.0916.2216.0916.1615.8324,000
Dec 18, 202316.2616.2915.8616.0915.7616,800
Dec 15, 202316.1616.3516.0716.1715.8422,500
Dec 14, 202315.7216.1715.7216.0915.7614,300
Dec 13, 202315.5015.6515.3315.6415.3217,300
Dec 12, 202315.4815.6215.4015.4815.1718,200
Dec 11, 202315.4015.6115.4015.4715.1616,800
Dec 08, 202315.4115.6915.2615.3415.0322,600
Dec 07, 202315.1515.4715.1515.3815.0727,800
Dec 06, 202315.1315.3015.1115.1314.8247,300
Dec 05, 202315.2715.2715.0915.2114.9015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...