Bancroft Fund Ltd. (NY: BCV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.78	21.79	21.71	21.79	7,300	+0.09(+0.41%)
May 30, 2018	21.70	21.84	21.70	21.70	5,399	-0.04(-0.18%)
May 29, 2018	21.76	21.87	21.58	21.74	16,219	-0.05(-0.23%)
May 25, 2018		21.79	21.79	21.79	0	+0.02(+0.09%)
May 24, 2018	21.79	21.88	21.66	21.77	14,160	+0.07(+0.33%)
May 23, 2018	21.77	21.77	21.65	21.70	6,805	-0.05(-0.23%)
May 22, 2018	21.74	21.82	21.74	21.75	6,421	+0.04(+0.18%)
May 21, 2018	21.67	22.05	21.65	21.71	19,868	+0.14(+0.65%)
May 18, 2018	21.42	21.61	21.42	21.57	19,431	+0.04(+0.19%)
May 17, 2018	21.43	21.64	21.43	21.53	16,330	-0.07(-0.31%)
May 16, 2018	21.65	21.69	21.55	21.60	10,376	+0.07(+0.31%)
May 15, 2018	21.78	21.83	21.53	21.53	5,415	-0.15(-0.69%)
May 14, 2018	21.70	21.96	21.67	21.68	15,407	-0.02(-0.09%)
May 11, 2018	21.67	21.74	21.67	21.70	3,213	-0.05(-0.24%)
May 10, 2018	21.60	21.84	21.60	21.75	11,140	+0.16(+0.75%)
May 09, 2018	21.63	21.73	21.54	21.59	3,974	+0.10(+0.47%)
May 08, 2018	21.54	21.65	21.44	21.49	6,154	+0.05(+0.23%)
May 07, 2018	21.48	21.50	21.42	21.44	7,088	+0.07(+0.33%)
May 04, 2018	21.39	21.45	21.21	21.37	10,860	+0.09(+0.42%)
May 03, 2018	21.40	21.40	21.17	21.28	9,706	-0.13(-0.61%)
May 02, 2018	21.26	21.43	21.26	21.41	12,373	+0.13(+0.61%)
May 01, 2018	21.26	21.32	21.23	21.28	6,528	-0.01(-0.05%)
Apr 30, 2018	21.43	21.44	21.27	21.29	14,244	-0.03(-0.14%)
Apr 27, 2018	21.39	21.39	21.27	21.32	10,045	-0.03(-0.15%)
Apr 26, 2018	21.29	21.40	21.21	21.35	7,619	+0.15(+0.69%)
Apr 25, 2018	21.26	21.27	21.05	21.20	14,363	-0.06(-0.26%)
Apr 24, 2018	21.61	21.65	21.16	21.26	17,341	-0.08(-0.37%)
Apr 23, 2018	21.49	21.53	21.34	21.34	5,836	-0.06(-0.28%)
Apr 20, 2018	21.45	21.52	21.38	21.40	13,440	-0.09(-0.42%)
Apr 19, 2018	21.58	21.63	21.49	21.49	7,122	-0.13(-0.60%)
Apr 18, 2018	21.62	21.63	21.51	21.62	14,476	+0.16(+0.75%)
Apr 17, 2018	21.64	21.64	21.39	21.46	21,382	+0.22(+1.04%)
Apr 16, 2018	21.47	21.47	21.20	21.24	6,233	+0.00(+0.00%)
Apr 13, 2018	21.20	21.25	21.10	21.24	20,761	+0.11(+0.52%)
Apr 12, 2018	21.12	21.25	21.05	21.13	37,780	-0.05(-0.24%)
Apr 11, 2018	20.97	21.24	20.97	21.18	6,782	+0.07(+0.33%)
Apr 10, 2018	20.92	21.20	20.92	21.11	23,131	+0.22(+1.05%)
Apr 09, 2018	20.90	21.15	20.86	20.89	24,872	-0.01(-0.05%)
Apr 06, 2018	20.95	21.11	20.88	20.90	16,068	-0.29(-1.37%)
Apr 05, 2018	20.95	21.19	20.95	21.19	17,517	+0.24(+1.15%)
Apr 04, 2018	20.81	20.95	20.70	20.95	11,583	+0.14(+0.67%)
Apr 03, 2018	20.81	20.87	20.81	20.81	12,677	-0.01(-0.05%)
Apr 02, 2018	21.00	21.19	20.80	20.82	10,135	-0.17(-0.81%)
Mar 29, 2018		20.99	20.99	20.99	0	+0.06(+0.29%)
Mar 28, 2018	21.03	21.03	20.90	20.93	11,118	-0.17(-0.81%)
Mar 27, 2018	21.35	21.35	21.02	21.10	14,335	-0.19(-0.89%)
Mar 26, 2018	21.14	21.31	21.03	21.29	10,875	+0.38(+1.82%)
Mar 23, 2018	21.26	21.48	20.90	20.91	86,697	-0.47(-2.20%)
Mar 22, 2018	22.16	22.16	21.25	21.38	82,798	-0.70(-3.17%)
Mar 21, 2018	22.10	22.10	21.99	22.08	4,464	+0.14(+0.64%)
Mar 20, 2018	21.77	22.09	21.77	21.94	12,479	+0.13(+0.60%)
Mar 19, 2018	21.92	22.07	21.77	21.81	16,779	-0.29(-1.31%)
Mar 16, 2018	22.03	22.20	22.03	22.10	10,321	+0.02(+0.08%)
Mar 15, 2018	22.19	22.19	22.08	22.08	2,506	+0.04(+0.19%)
Mar 14, 2018	22.48	22.48	22.03	22.04	13,933	-0.28(-1.25%)
Mar 13, 2018	22.36	22.50	22.28	22.32	10,634	-0.15(-0.67%)
Mar 12, 2018	22.15	22.47	22.15	22.47	10,598	+0.19(+0.84%)
Mar 09, 2018	22.01	22.33	22.01	22.28	11,490	+0.31(+1.41%)
Mar 08, 2018	21.83	22.09	21.83	21.97	9,920	+0.12(+0.56%)
Mar 07, 2018		21.85	21.58	21.85	13,168	+0.22(+1.02%)
Mar 06, 2018	21.50	21.65	21.50	21.63	12,533	+0.18(+0.84%)
Mar 05, 2018	21.16	21.45	21.16	21.45	24,836	+0.12(+0.56%)
Mar 02, 2018	21.21	21.37	21.15	21.33	18,180	+0.04(+0.19%)

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.