Bancroft Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	17.65	17.74	17.31	17.31	17.31	-2.20%	13,328
Mar 27, 2025	17.73	17.74	17.62	17.70	17.70	-	3,241
Mar 26, 2025	17.85	17.87	17.70	17.70	17.70	-1.72%	9,127
Mar 25, 2025	18.05	18.12	17.76	18.01	18.01	0.42%	12,119
Mar 24, 2025	18.16	18.20	17.90	17.94	17.94	-0.19%	34,511
Mar 21, 2025	17.90	17.99	17.90	17.97	17.97	-0.50%	21,814
Mar 20, 2025	17.88	18.06	17.88	18.06	18.06	0.67%	7,529
Mar 19, 2025	17.94	18.00	17.77	17.94	17.94	-	104,819
Mar 18, 2025	17.43	17.95	17.40	17.94	17.94	2.75%	218,242
Mar 17, 2025	17.46	17.56	17.40	17.46	17.46	-1.16%	16,713
Mar 14, 2025	17.65	17.86	17.60	17.67	17.35	0.26%	3,157
Mar 13, 2025	17.72	17.73	17.55	17.62	17.30	-0.17%	15,222
Mar 12, 2025	17.55	17.93	17.55	17.65	17.33	0.51%	19,907
Mar 11, 2025	17.37	17.66	17.37	17.56	17.24	-0.51%	25,466
Mar 10, 2025	17.65	17.81	17.51	17.65	17.33	-1.23%	21,877
Mar 7, 2025	17.79	17.94	17.79	17.87	17.55	0.11%	13,728
Mar 6, 2025	18.00	18.01	17.77	17.85	17.53	-0.72%	10,783
Mar 5, 2025	17.94	18.08	17.94	17.98	17.66	0.33%	5,224
Mar 4, 2025	18.23	18.25	17.90	17.92	17.60	-2.18%	10,829
Mar 3, 2025	18.25	18.37	18.25	18.32	17.99	0.49%	19,852
Feb 28, 2025	18.22	18.23	18.14	18.23	17.90	-0.05%	4,296
Feb 27, 2025	18.32	18.43	18.22	18.24	17.91	-0.44%	35,490
Feb 26, 2025	18.35	18.49	18.32	18.32	17.99	-0.16%	33,594
Feb 25, 2025	18.44	18.47	18.33	18.35	18.02	-1.02%	27,579
Feb 24, 2025	18.53	18.60	18.42	18.54	18.21	-0.64%	29,647
Feb 21, 2025	18.62	18.76	18.62	18.66	18.32	-0.40%	17,025
Feb 20, 2025	18.64	18.77	18.64	18.74	18.40	0.08%	17,919
Feb 19, 2025	18.72	18.72	18.60	18.72	18.38	0.21%	15,211
Feb 18, 2025	18.61	18.69	18.61	18.68	18.34	0.86%	17,460
Feb 14, 2025	18.48	18.60	18.47	18.52	18.19	0.34%	11,584
Feb 13, 2025	18.36	18.59	18.36	18.46	18.13	0.56%	8,582
Feb 12, 2025	18.25	18.46	18.25	18.36	18.03	-0.57%	21,400
Feb 11, 2025	18.59	18.59	18.39	18.46	18.13	-0.54%	19,816
Feb 10, 2025	18.68	18.68	18.32	18.56	18.23	1.14%	9,396
Feb 7, 2025	18.39	18.46	18.34	18.35	18.02	0.11%	22,823
Feb 6, 2025	18.37	18.43	18.29	18.33	18.00	-0.38%	18,598
Feb 5, 2025	18.31	18.41	18.25	18.40	18.07	1.21%	7,324
Feb 4, 2025	18.43	18.43	18.11	18.18	17.85	0.17%	18,521
Feb 3, 2025	18.27	18.27	18.04	18.15	17.82	-1.52%	28,376
Jan 31, 2025	18.40	18.50	18.22	18.43	18.10	0.60%	15,036
Jan 30, 2025	18.29	18.32	18.12	18.32	17.99	0.71%	9,176
Jan 29, 2025	18.29	18.36	18.13	18.19	17.86	-0.33%	9,178
Jan 28, 2025	18.05	18.30	18.05	18.25	17.92	0.11%	9,217
Jan 27, 2025	18.39	18.39	18.02	18.23	17.90	-1.25%	16,518
Jan 24, 2025	18.49	18.49	18.33	18.46	18.13	0.62%	14,755
Jan 23, 2025	18.36	18.36	18.25	18.35	18.02	-0.24%	4,662
Jan 22, 2025	18.45	18.46	18.36	18.39	18.06	0.60%	7,985
Jan 21, 2025	18.34	18.36	18.21	18.28	17.95	0.66%	19,684
Jan 17, 2025	18.20	18.35	18.01	18.16	17.83	0.83%	15,449
Jan 16, 2025	17.97	18.02	17.78	18.01	17.69	0.50%	16,846