Bancroft Fund Ltd. (BCV.PRA)
NYSEAMERICAN: BCV.PRA · Real-Time Price · USD · Preferred Stock
21.85
+0.05 (0.23%)
At close: Jul 2, 2025
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 21.74 | 21.85 | 21.74 | 21.85 | 21.85 | 0.23% | 1,798 |
| Jul 1, 2025 | 21.73 | 21.80 | 21.73 | 21.80 | 21.80 | 0.11% | 2,569 |
| Jun 30, 2025 | 21.71 | 21.78 | 21.71 | 21.78 | 21.78 | 0.08% | 1,300 |
| Jun 27, 2025 | 21.70 | 21.76 | 21.70 | 21.76 | 21.76 | - | 2,837 |
| Jun 26, 2025 | 21.66 | 21.81 | 21.66 | 21.76 | 21.76 | -0.17% | 990 |
| Jun 25, 2025 | 21.66 | 21.83 | 21.66 | 21.80 | 21.80 | 0.59% | 608 |
| Jun 23, 2025 | 21.66 | 21.68 | 21.66 | 21.67 | 21.67 | -0.05% | 384 |
| Jun 20, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.45% | 230 |
| Jun 17, 2025 | 22.00 | 22.03 | 22.00 | 22.00 | 21.66 | 0.23% | 1,343 |
| Jun 16, 2025 | 22.03 | 22.03 | 21.90 | 21.95 | 21.62 | - | 1,150 |
| Jun 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.62 | -0.18% | 523 |
| Jun 11, 2025 | 21.92 | 21.99 | 21.90 | 21.99 | 21.65 | 0.41% | 816 |
| Jun 9, 2025 | 22.19 | 22.19 | 21.90 | 21.90 | 21.57 | -0.53% | 2,015 |
| Jun 6, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.68 | 0.48% | 820 |
| Jun 5, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.58 | -0.09% | 229 |
| Jun 3, 2025 | 21.93 | 21.93 | 21.90 | 21.93 | 21.60 | -0.32% | 2,317 |
| Jun 2, 2025 | 22.10 | 22.13 | 22.00 | 22.00 | 21.66 | -0.45% | 1,423 |
| May 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.76 | 0.02% | 789 |
| May 29, 2025 | 22.01 | 22.10 | 22.01 | 22.10 | 21.76 | 0.43% | 649 |
| May 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 0.46% | 293 |
| May 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.57 | - | 469 |
| May 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.57 | -0.09% | 725 |
| May 21, 2025 | 22.00 | 22.00 | 21.92 | 21.92 | 21.59 | -1.26% | 615 |
| May 20, 2025 | 22.13 | 22.23 | 22.13 | 22.20 | 21.86 | 0.12% | 410 |
| May 16, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.84 | 1.16% | 118 |
| May 13, 2025 | 22.00 | 22.27 | 21.92 | 21.92 | 21.59 | -1.44% | 1,567 |
| May 9, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 21.90 | 0.45% | 317 |
| May 8, 2025 | 22.05 | 22.14 | 22.03 | 22.14 | 21.80 | 1.10% | 3,927 |
| May 6, 2025 | 22.09 | 22.19 | 21.90 | 21.90 | 21.57 | -0.77% | 1,267 |
| May 5, 2025 | 22.00 | 22.17 | 21.89 | 22.07 | 21.73 | 0.05% | 8,520 |
| May 2, 2025 | 22.29 | 22.33 | 22.02 | 22.06 | 21.72 | -1.25% | 2,056 |
| May 1, 2025 | 22.19 | 22.52 | 22.19 | 22.34 | 22.00 | -0.36% | 5,627 |
| Apr 30, 2025 | 22.46 | 22.46 | 22.30 | 22.42 | 22.08 | 0.97% | 1,197 |
| Apr 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 21.87 | -0.74% | 108 |
| Apr 28, 2025 | 22.36 | 22.39 | 22.36 | 22.37 | 22.03 | -0.71% | 380 |
| Apr 25, 2025 | 22.03 | 22.62 | 22.00 | 22.53 | 22.19 | 2.22% | 6,235 |
| Apr 24, 2025 | 22.01 | 22.04 | 22.00 | 22.04 | 21.70 | 0.60% | 1,221 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.91 | 21.91 | 21.58 | 0.18% | 2,521 |
| Apr 22, 2025 | 22.00 | 22.02 | 21.87 | 21.87 | 21.54 | -1.66% | 2,911 |
| Apr 21, 2025 | 22.00 | 22.24 | 22.00 | 22.24 | 21.90 | 1.09% | 3,032 |
| Apr 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | -0.91% | 185 |
| Apr 16, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.86 | 1.48% | 888 |
| Apr 15, 2025 | 22.23 | 22.23 | 21.88 | 21.88 | 21.55 | -0.55% | 34,145 |
| Apr 14, 2025 | 22.10 | 22.13 | 22.00 | 22.00 | 21.66 | 2.28% | 5,505 |
| Apr 11, 2025 | 22.10 | 22.18 | 21.51 | 21.51 | 21.18 | -2.67% | 4,540 |
| Apr 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.76 | -0.18% | 1,235 |
| Apr 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.80 | -0.78% | 760 |
| Apr 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 21.97 | -0.38% | 574 |
| Apr 4, 2025 | 22.33 | 22.40 | 22.33 | 22.40 | 22.06 | 0.17% | 624 |
| Apr 3, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.02 | -0.42% | 121 |