New Zealand markets closed

Bancroft Fund Ltd. (BCV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.48+0.18 (+1.18%)
At close: 03:05PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202415.4115.5915.3515.4815.4819,600
21 Jun 202415.5015.5115.2815.3015.3022,000
20 Jun 202415.2015.5015.2015.5015.5010,000
18 Jun 202415.4315.4315.2515.2715.2711,500
17 Jun 202415.4215.4215.2615.3915.3910,100
14 Jun 202415.5315.5315.4115.4715.4714,200
13 Jun 202415.7215.9415.6015.7215.7242,800
12 Jun 202415.8816.0015.8815.9815.9817,100
11 Jun 202415.8015.9215.6615.8515.8510,700
10 Jun 202415.8315.8415.7115.8015.802,900
07 Jun 202415.8915.9215.8515.8715.8718,200
06 Jun 202415.8615.9915.8215.9615.9618,900
05 Jun 202415.6815.9215.6815.8315.8339,900
04 Jun 202415.6415.7715.6415.7615.767,000
03 Jun 202415.7215.7815.6715.6815.689,300
31 May 202415.5915.6615.5915.6615.666,200
30 May 202415.4815.5715.4815.5215.5212,400
29 May 202415.4815.5815.4815.5315.5310,700
28 May 202415.7015.7115.5015.5715.5721,200
24 May 202415.5315.7015.5315.6715.6723,100
23 May 202415.6515.7215.5515.5815.5822,500
22 May 202415.6415.6415.5715.6415.6456,300
21 May 202415.6415.6715.6015.6115.6138,200
20 May 202415.6415.7115.6015.6015.6034,100
17 May 202415.5715.6515.5715.6115.6122,400
16 May 202415.6315.6315.4515.5615.5633,300
15 May 202415.5415.6915.5415.6215.6230,500
14 May 202415.3415.4915.3415.3915.3915,000
13 May 202415.3615.4415.3015.3015.307,000
10 May 202415.4815.4815.2815.3015.3027,400
09 May 202415.4815.5115.3915.4615.4616,900
08 May 202415.4615.4915.3515.4715.4713,600
07 May 202415.6115.6115.5015.5315.5317,800
06 May 202415.4615.5015.4515.5015.5019,500
03 May 202415.3015.4215.2415.3515.3518,400
02 May 202414.9215.2014.9215.1315.1318,800
01 May 202415.0115.1114.9114.9614.9634,300
30 Apr 202415.1115.1815.0715.0815.086,400
29 Apr 202415.0415.1915.0415.0915.0913,200
26 Apr 202415.0415.1414.9815.0515.0521,900
25 Apr 202414.9814.9814.8614.9414.948,600
24 Apr 202415.0915.1514.9615.0215.0217,000
23 Apr 202414.9615.1614.7215.0615.0616,900
22 Apr 202414.6514.9114.6514.9114.9110,600
19 Apr 202414.7814.8114.5114.6714.6718,200
18 Apr 202414.7914.8314.7314.7414.7416,100
17 Apr 202414.7814.9114.7414.7614.7614,200
16 Apr 202414.7114.8114.5914.7014.7030,100
15 Apr 202415.0515.1714.7414.7714.7731,000
12 Apr 202415.4915.4915.2515.2615.2613,500
11 Apr 202415.5915.5915.4015.4415.4415,800
10 Apr 202415.6115.6515.5115.5715.5714,100
09 Apr 202415.6915.7715.5815.6815.6813,100
08 Apr 202415.6115.6415.5515.5515.5513,300
05 Apr 202415.6115.7115.5415.5415.5436,600
04 Apr 202415.7415.8315.5815.6215.6218,600
03 Apr 202415.6015.7215.5715.6715.6721,900
02 Apr 202415.9515.9515.7015.7115.7121,400
01 Apr 202415.9616.0615.7715.9615.9641,000
28 Mar 202415.8715.9915.8515.9915.9919,500
27 Mar 202415.8015.8515.7115.8215.8221,900
26 Mar 202415.8115.8515.6915.8515.8514,200
25 Mar 202415.7315.7515.6715.7115.7116,400
22 Mar 202415.7015.7915.6015.7515.7534,500
21 Mar 202415.5015.7715.5015.6915.6944,500
20 Mar 202415.2115.5015.2115.4915.4926,400
19 Mar 202415.1515.2815.0815.2315.2320,200
18 Mar 202415.2015.2615.1115.1515.1514,300
15 Mar 202415.2015.2615.1615.1615.1614,400
14 Mar 202415.4515.4515.1615.1715.1763,200
13 Mar 202415.3715.5415.3715.5115.5121,400
12 Mar 202415.8115.8815.7615.8215.8219,700
11 Mar 202415.7515.8715.7515.8115.8116,100
08 Mar 202415.8015.9815.6815.6815.6815,300
07 Mar 202415.5815.7815.5315.7215.7211,700
06 Mar 202415.4115.7215.4115.5615.5624,200
05 Mar 202415.5815.5815.3015.3915.3922,000
04 Mar 202415.5015.7115.5015.6115.6116,200
01 Mar 202415.4115.5515.4115.5015.5020,500
29 Feb 202415.4015.5015.3915.4715.4718,800
28 Feb 202415.4115.6715.3115.3315.3313,400
27 Feb 202415.5315.6115.3815.3915.3917,500
26 Feb 202415.4015.6215.3115.4615.4613,800
23 Feb 202415.5215.5615.4215.4315.4318,200
22 Feb 202415.5715.8115.5215.5615.5617,800
21 Feb 202415.7415.7415.4415.5615.5633,200
20 Feb 202415.8515.8515.7215.7615.7614,200
16 Feb 202415.8015.9015.7815.8515.8513,500
15 Feb 202415.7415.9415.7315.8115.8122,100
14 Feb 202415.5115.7015.5115.6515.6516,400
13 Feb 202415.6415.6715.5015.6015.6033,500
12 Feb 202415.5415.7815.5415.6715.6717,700
09 Feb 202415.4015.6315.3815.4815.4815,100
08 Feb 202415.2415.3815.2015.3415.3417,100
07 Feb 202415.0015.3015.0015.2015.2035,700
06 Feb 202415.2915.3615.0915.1115.11119,600
05 Feb 202415.3315.3315.2315.3015.3011,500
02 Feb 202415.3115.5615.3115.4215.4223,600
01 Feb 202415.3015.5015.3015.4715.4720,000
31 Jan 202415.3815.4915.3415.3815.3831,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...