NYSE American - Delayed Quote USD

Bancroft Fund Ltd. (BCV-PA)

22.32 0.00 (0.00%)
At close: April 18 at 11:10 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.36 22.37 22.23 22.32 22.32 804
Apr 17, 2024 22.31 22.31 22.31 22.31 22.31 178
Apr 12, 2024 22.33 22.50 22.32 22.39 22.39 2,194
Apr 11, 2024 22.51 22.51 22.49 22.49 22.49 566
Apr 10, 2024 22.89 22.96 22.62 22.83 22.83 2,443
Apr 9, 2024 22.90 22.90 22.90 22.90 22.90 616
Apr 8, 2024 22.86 22.99 22.70 22.99 22.99 3,787
Apr 5, 2024 23.15 23.15 23.00 23.10 23.10 2,665
Apr 4, 2024 23.09 23.38 23.09 23.15 23.15 2,802
Apr 3, 2024 23.17 23.18 23.05 23.05 23.05 1,965
Apr 2, 2024 23.25 23.61 23.25 23.43 23.43 1,065
Mar 27, 2024 23.45 23.83 23.11 23.52 23.52 1,597
Mar 26, 2024 23.48 23.92 23.40 23.60 23.60 2,019
Mar 22, 2024 23.81 23.84 23.81 23.84 23.84 321
Mar 21, 2024 23.79 24.40 23.75 24.40 24.40 913
Mar 20, 2024 24.00 24.00 23.80 23.80 23.80 622
Mar 19, 2024 23.47 24.12 23.47 24.12 24.12 977
Mar 18, 2024 0.34 Dividend
Mar 18, 2024 24.47 24.47 24.47 24.47 24.47 394
Mar 15, 2024 24.12 24.12 23.83 23.83 23.50 445
Mar 14, 2024 23.50 24.62 23.30 24.23 23.89 7,004
Mar 12, 2024 24.20 24.20 24.00 24.00 23.66 758
Mar 11, 2024 23.50 23.50 23.50 23.50 23.17 200
Mar 8, 2024 23.90 24.03 23.36 24.03 23.69 3,673
Mar 7, 2024 23.97 23.98 23.84 23.98 23.64 1,069
Mar 6, 2024 24.06 24.06 23.92 23.98 23.64 1,582
Mar 5, 2024 24.10 24.30 23.90 24.05 23.71 3,292
Mar 4, 2024 23.73 25.25 23.60 24.19 23.85 15,779
Mar 1, 2024 23.60 24.09 23.13 23.91 23.57 4,058
Feb 29, 2024 23.73 23.73 23.65 23.65 23.32 684
Feb 28, 2024 23.36 23.52 23.11 23.52 23.19 1,899
Feb 27, 2024 23.26 23.35 23.24 23.29 22.96 919
Feb 23, 2024 23.40 23.45 23.40 23.45 23.12 205
Feb 22, 2024 23.65 23.65 23.40 23.45 23.12 2,433
Feb 21, 2024 23.30 23.72 23.30 23.35 23.02 1,846
Feb 20, 2024 23.81 24.02 23.51 23.73 23.40 3,123
Feb 16, 2024 23.41 24.13 23.11 23.72 23.39 3,736
Feb 15, 2024 23.37 23.74 23.29 23.47 23.13 4,117
Feb 14, 2024 23.02 23.02 23.02 23.02 22.70 472
Feb 13, 2024 23.15 23.25 22.61 23.19 22.86 1,600
Feb 12, 2024 23.60 23.70 23.60 23.70 23.37 900
Feb 9, 2024 23.58 23.58 23.58 23.58 23.25 230
Feb 8, 2024 23.51 23.57 23.51 23.57 23.24 581
Feb 7, 2024 23.56 23.81 23.35 23.75 23.42 2,817
Feb 6, 2024 23.64 23.73 23.44 23.58 23.25 2,955
Feb 5, 2024 23.27 24.69 23.27 23.47 23.14 4,983
Feb 2, 2024 23.53 24.24 23.42 23.68 23.35 7,650
Feb 1, 2024 23.40 24.96 23.40 24.05 23.71 10,340
Jan 31, 2024 23.59 23.81 23.50 23.51 23.18 2,716
Jan 30, 2024 23.30 24.49 23.11 23.98 23.64 7,777
Jan 29, 2024 23.05 23.54 23.05 23.51 23.18 15,198
Jan 26, 2024 23.05 23.23 23.00 23.07 22.74 4,567
Jan 25, 2024 23.00 23.13 23.00 23.02 22.70 1,972
Jan 24, 2024 23.05 23.07 22.97 23.00 22.68 2,248
Jan 23, 2024 22.80 23.26 22.79 23.14 22.81 1,847
Jan 22, 2024 23.10 23.28 22.88 23.03 22.71 2,992
Jan 19, 2024 23.09 23.11 22.86 23.04 22.72 2,605
Jan 18, 2024 23.08 23.10 22.98 23.10 22.77 3,850
Jan 17, 2024 22.79 23.08 22.79 23.01 22.69 3,408
Jan 16, 2024 22.78 23.19 22.78 22.99 22.66 1,686
Jan 11, 2024 23.20 23.23 22.96 22.97 22.65 2,097
Jan 10, 2024 23.03 23.39 22.98 23.23 22.90 3,355
Jan 9, 2024 22.79 23.58 22.79 23.13 22.80 5,035
Jan 8, 2024 23.12 23.15 22.95 23.15 22.82 870
Jan 5, 2024 23.14 23.14 22.98 23.08 22.75 874
Jan 4, 2024 23.20 23.24 22.42 23.06 22.73 3,808
Jan 2, 2024 23.15 23.15 23.15 23.15 22.82 271
Dec 29, 2023 23.20 23.28 23.13 23.20 22.87 1,082
Dec 28, 2023 23.18 23.20 23.17 23.20 22.87 1,647
Dec 27, 2023 23.10 23.29 23.10 23.29 22.97 242
Dec 26, 2023 23.04 23.10 22.92 23.10 22.77 472
Dec 22, 2023 22.84 23.02 22.84 22.92 22.60 1,019
Dec 20, 2023 22.73 23.18 22.72 23.18 22.85 1,125
Dec 19, 2023 22.67 23.11 22.67 23.10 22.77 907
Dec 18, 2023 22.87 23.10 22.87 23.08 22.75 508
Dec 15, 2023 0.34 Dividend
Dec 15, 2023 22.75 22.85 22.75 22.85 22.53 1,042
Dec 14, 2023 22.80 23.20 22.80 23.20 22.55 7,882
Dec 13, 2023 22.68 22.69 22.45 22.69 22.05 1,540
Dec 12, 2023 22.62 22.62 22.61 22.61 21.97 504
Dec 11, 2023 22.45 22.50 22.40 22.49 21.85 1,321
Dec 7, 2023 22.40 22.45 22.40 22.45 21.81 1,319
Dec 6, 2023 22.45 22.45 22.40 22.44 21.80 759
Dec 5, 2023 22.22 22.44 22.22 22.44 21.80 3,188
Dec 4, 2023 22.30 22.41 22.21 22.30 21.67 2,960
Dec 1, 2023 22.43 22.43 22.30 22.30 21.67 634
Nov 30, 2023 22.11 22.25 22.11 22.25 21.62 1,118
Nov 29, 2023 22.34 22.86 21.94 22.10 21.47 34,104
Nov 27, 2023 21.94 22.10 21.94 22.10 21.47 2,910
Nov 22, 2023 22.05 22.05 21.94 21.94 21.32 554
Nov 21, 2023 21.82 22.02 21.81 22.02 21.40 4,167
Nov 20, 2023 22.07 22.21 22.05 22.05 21.42 2,227
Nov 17, 2023 22.17 22.17 21.97 22.04 21.41 7,842
Nov 16, 2023 22.18 22.18 22.02 22.17 21.54 2,135
Nov 15, 2023 22.35 22.35 22.18 22.18 21.55 1,059
Nov 14, 2023 22.35 22.35 22.13 22.13 21.50 2,120
Nov 13, 2023 22.21 22.21 21.87 22.04 21.41 4,074
Nov 10, 2023 22.38 22.40 22.04 22.09 21.46 4,148
Nov 9, 2023 22.27 22.30 22.00 22.30 21.67 6,517
Nov 8, 2023 22.65 22.65 22.02 22.29 21.66 14,668
Nov 7, 2023 22.24 22.25 22.22 22.22 21.59 2,415
Nov 6, 2023 22.22 22.46 22.10 22.27 21.64 8,482
Nov 3, 2023 22.14 22.61 22.09 22.34 21.71 12,225
Nov 2, 2023 22.15 22.88 21.96 22.72 22.08 7,711
Nov 1, 2023 21.82 22.33 21.82 22.33 21.69 5,914
Oct 31, 2023 22.00 22.16 21.88 22.03 21.41 2,889
Oct 30, 2023 21.78 21.78 21.78 21.78 21.16 554
Oct 27, 2023 22.10 22.10 21.86 22.08 21.45 5,320
Oct 26, 2023 22.17 22.19 21.85 21.85 21.23 2,180
Oct 25, 2023 22.00 22.00 21.89 21.89 21.27 1,709
Oct 24, 2023 22.02 22.02 21.99 21.99 21.37 532
Oct 23, 2023 21.88 22.01 21.76 21.88 21.26 6,024
Oct 20, 2023 22.10 22.10 21.91 22.04 21.41 3,937
Oct 19, 2023 22.02 22.15 21.98 22.15 21.52 3,260
Oct 18, 2023 22.04 22.15 22.02 22.15 21.52 1,219
Oct 17, 2023 22.00 22.22 21.98 22.06 21.43 4,014
Oct 16, 2023 22.02 22.30 21.85 21.85 21.23 8,399
Oct 13, 2023 21.79 22.32 21.75 21.81 21.19 7,837
Oct 12, 2023 21.76 21.95 21.65 21.81 21.19 8,221
Oct 11, 2023 21.95 21.95 21.95 21.95 21.33 437
Oct 10, 2023 21.78 21.90 21.78 21.90 21.28 2,262
Oct 9, 2023 22.00 22.00 21.77 21.77 21.15 12,709
Oct 6, 2023 21.80 21.86 21.76 21.86 21.24 6,194
Oct 5, 2023 21.85 21.98 21.82 21.95 21.33 1,854
Oct 4, 2023 22.05 22.05 21.97 21.97 21.35 368
Oct 3, 2023 22.05 22.28 21.90 22.09 21.46 2,273
Oct 2, 2023 22.11 22.44 21.92 22.14 21.51 7,352
Sep 29, 2023 22.05 22.37 22.05 22.24 21.61 749
Sep 27, 2023 22.33 22.46 22.33 22.46 21.82 682
Sep 26, 2023 22.32 22.50 22.25 22.29 21.66 5,490
Sep 25, 2023 22.46 22.46 22.24 22.41 21.77 2,321
Sep 22, 2023 22.56 22.73 22.44 22.63 21.99 1,561
Sep 21, 2023 22.55 22.78 22.45 22.45 21.81 1,958
Sep 20, 2023 22.67 22.91 22.67 22.91 22.26 1,791
Sep 19, 2023 22.43 22.91 22.43 22.91 22.26 1,355
Sep 18, 2023 0.34 Dividend
Sep 18, 2023 22.57 23.00 22.57 22.67 22.03 1,010
Sep 15, 2023 22.62 22.62 22.62 22.62 21.65 201
Sep 14, 2023 22.79 22.79 22.58 22.58 21.61 922
Sep 13, 2023 22.69 22.69 22.69 22.69 21.72 148
Sep 12, 2023 22.73 22.73 22.70 22.70 21.73 329
Sep 11, 2023 22.73 22.73 22.73 22.73 21.76 249
Sep 8, 2023 22.59 22.85 22.56 22.75 21.78 3,230
Sep 7, 2023 22.75 22.92 22.64 22.77 21.80 5,053
Sep 6, 2023 22.98 23.25 22.95 22.95 21.97 4,814
Sep 5, 2023 22.86 23.05 22.86 23.02 22.03 555
Sep 1, 2023 22.92 23.17 22.75 23.10 22.11 3,841
Aug 31, 2023 23.00 23.00 23.00 23.00 22.02 272
Aug 30, 2023 22.76 23.00 22.76 23.00 22.02 1,899
Aug 29, 2023 22.82 23.09 22.82 23.05 22.06 717
Aug 28, 2023 22.89 23.13 22.89 23.09 22.10 1,673
Aug 25, 2023 22.93 23.09 22.77 22.97 21.99 2,376
Aug 24, 2023 23.06 23.35 22.35 23.06 22.07 8,529
Aug 23, 2023 23.06 23.13 23.06 23.06 22.07 1,428
Aug 22, 2023 23.58 23.60 22.90 23.06 22.07 5,066
Aug 21, 2023 23.56 23.56 23.31 23.42 22.42 1,116
Aug 18, 2023 23.46 23.72 23.40 23.67 22.66 6,475
Aug 17, 2023 23.40 23.81 23.14 23.26 22.26 3,079
Aug 16, 2023 23.58 24.21 23.43 23.83 22.81 4,037
Aug 15, 2023 23.31 23.69 23.31 23.69 22.68 3,828
Aug 14, 2023 23.31 23.50 23.31 23.39 22.39 2,102
Aug 11, 2023 23.40 23.40 23.22 23.22 22.23 1,758
Aug 10, 2023 23.39 23.54 23.39 23.54 22.53 1,028
Aug 9, 2023 23.39 23.51 23.22 23.34 22.34 2,280
Aug 8, 2023 23.43 23.57 23.39 23.49 22.48 2,435
Aug 7, 2023 23.58 23.60 23.37 23.50 22.49 2,733
Aug 4, 2023 23.30 23.57 23.30 23.55 22.54 1,350
Aug 3, 2023 23.40 23.76 23.16 23.72 22.70 6,862
Aug 1, 2023 23.80 23.80 23.66 23.66 22.65 384
Jul 31, 2023 23.57 23.83 23.46 23.46 22.46 2,611
Jul 28, 2023 23.51 23.90 23.51 23.84 22.82 7,202
Jul 27, 2023 23.47 23.70 23.46 23.70 22.69 2,751
Jul 26, 2023 23.49 23.70 23.49 23.70 22.69 942
Jul 25, 2023 23.47 23.53 23.42 23.42 22.42 320
Jul 24, 2023 23.45 23.68 23.44 23.68 22.67 911
Jul 21, 2023 23.40 23.70 23.40 23.53 22.53 2,571
Jul 20, 2023 23.37 23.69 23.37 23.69 22.67 1,504
Jul 19, 2023 23.35 23.70 23.33 23.50 22.49 2,696
Jul 18, 2023 23.50 23.50 23.50 23.50 22.49 262
Jul 17, 2023 23.54 23.62 23.32 23.32 22.32 1,653
Jul 13, 2023 23.66 23.75 23.58 23.62 22.61 1,396
Jul 12, 2023 23.88 23.93 23.59 23.59 22.58 4,497
Jul 11, 2023 23.80 23.80 23.70 23.71 22.70 1,337
Jul 10, 2023 23.79 23.84 23.66 23.70 22.69 11,873
Jul 7, 2023 23.52 23.71 23.52 23.71 22.70 909
Jul 6, 2023 23.79 23.79 23.65 23.65 22.64 2,333
Jul 5, 2023 23.52 23.52 23.52 23.52 22.51 313
Jul 3, 2023 23.60 23.79 23.57 23.79 22.77 1,828
Jun 30, 2023 23.60 23.60 23.60 23.60 22.59 745
Jun 29, 2023 23.63 23.75 23.58 23.75 22.73 1,123
Jun 28, 2023 23.59 23.70 23.52 23.70 22.69 1,394
Jun 27, 2023 23.74 23.79 23.42 23.42 22.42 1,713
Jun 26, 2023 23.60 23.62 23.50 23.55 22.54 2,377
Jun 23, 2023 23.46 23.62 23.46 23.62 22.61 2,216
Jun 22, 2023 23.53 23.72 23.53 23.59 22.58 1,575
Jun 21, 2023 23.61 23.63 23.47 23.48 22.48 3,074
Jun 20, 2023 23.45 23.62 23.44 23.44 22.44 2,042
Jun 16, 2023 23.99 23.99 23.50 23.56 22.55 3,110
Jun 15, 2023 0.34 Dividend
Jun 15, 2023 23.60 24.01 23.28 23.55 22.54 5,075
Jun 14, 2023 23.61 23.73 23.61 23.70 22.36 1,189
Jun 13, 2023 23.73 23.84 23.73 23.83 22.49 1,463
Jun 12, 2023 23.99 24.05 23.69 23.87 22.52 1,629
Jun 9, 2023 23.99 24.01 23.77 23.95 22.60 2,583
Jun 8, 2023 23.79 23.96 23.79 23.89 22.54 3,073
Jun 7, 2023 23.63 24.08 23.63 23.89 22.54 6,203
Jun 6, 2023 23.81 23.81 23.77 23.77 22.43 406
Jun 5, 2023 23.63 23.86 23.53 23.76 22.42 11,885
Jun 2, 2023 23.44 23.60 23.44 23.60 22.27 664
Jun 1, 2023 23.57 23.82 23.47 23.47 22.15 854
May 31, 2023 23.73 23.80 23.40 23.40 22.08 3,488
May 30, 2023 23.74 23.78 23.49 23.63 22.30 3,527
May 26, 2023 23.47 23.79 23.47 23.58 22.25 8,642
May 25, 2023 23.72 23.87 23.43 23.67 22.34 5,341
May 24, 2023 23.90 23.90 23.66 23.78 22.44 3,754
May 23, 2023 23.65 24.06 23.65 23.78 22.44 4,609
May 22, 2023 23.85 23.85 23.85 23.85 22.51 200
May 19, 2023 23.91 24.10 23.75 23.94 22.59 2,512
May 18, 2023 23.76 23.92 23.76 23.81 22.47 412
May 17, 2023 23.93 23.93 23.76 23.78 22.44 2,231
May 16, 2023 23.75 24.07 23.72 23.82 22.48 7,301
May 15, 2023 23.74 23.77 23.62 23.77 22.43 3,936
May 12, 2023 23.59 23.84 23.59 23.83 22.49 2,305
May 11, 2023 23.84 24.07 23.56 23.57 22.24 7,967
May 10, 2023 24.09 24.09 23.69 23.82 22.48 3,392
May 8, 2023 23.90 23.90 23.90 23.90 22.55 285
May 4, 2023 23.94 23.94 23.94 23.94 22.59 203
May 3, 2023 23.55 23.74 23.55 23.74 22.40 842
May 2, 2023 23.85 24.05 23.85 24.05 22.69 1,613
May 1, 2023 23.77 23.98 23.75 23.75 22.41 764
Apr 28, 2023 23.70 23.70 23.70 23.70 22.36 267
Apr 27, 2023 23.57 23.67 23.50 23.50 22.18 6,290
Apr 26, 2023 23.92 23.92 23.46 23.75 22.41 2,338
Apr 25, 2023 24.01 24.05 23.81 24.05 22.69 2,738
Apr 20, 2023 23.73 24.01 23.73 24.01 22.66 754