Italia markets closed

Bancroft Fund Ltd. (BCV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,32-0,18 (-1,16%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202415,5015,5115,2815,3215,3221.816
20 giu 202415,2015,5015,2015,5015,5010.000
18 giu 202415,4315,4315,2515,2715,2711.500
17 giu 202415,4215,4215,2615,3915,3910.100
14 giu 202415,5315,5315,4115,4715,4714.200
13 giu 202415,7215,9415,6015,7215,7242.800
13 giu 20240.32 Dividendo
12 giu 202415,8816,0015,8815,9815,6617.100
11 giu 202415,8015,9215,6615,8515,5310.700
10 giu 202415,8315,8415,7115,8015,482.900
07 giu 202415,8915,9215,8515,8715,5518.200
06 giu 202415,8615,9915,8215,9615,6418.900
05 giu 202415,6815,9215,6815,8315,5139.900
04 giu 202415,6415,7715,6415,7615,447.000
03 giu 202415,7215,7815,6715,6815,379.300
31 mag 202415,5915,6615,5915,6615,356.200
30 mag 202415,4815,5715,4815,5215,2112.400
29 mag 202415,4815,5815,4815,5315,2210.700
28 mag 202415,7015,7115,5015,5715,2621.200
24 mag 202415,5315,7015,5315,6715,3623.100
23 mag 202415,6515,7215,5515,5815,2722.500
22 mag 202415,6415,6415,5715,6415,3356.300
21 mag 202415,6415,6715,6015,6115,3038.200
20 mag 202415,6415,7115,6015,6015,2934.100
17 mag 202415,5715,6515,5715,6115,3022.400
16 mag 202415,6315,6315,4515,5615,2533.300
15 mag 202415,5415,6915,5415,6215,3130.500
14 mag 202415,3415,4915,3415,3915,0815.000
13 mag 202415,3615,4415,3015,3014,997.000
10 mag 202415,4815,4815,2815,3014,9927.400
09 mag 202415,4815,5115,3915,4615,1516.900
08 mag 202415,4615,4915,3515,4715,1613.600
07 mag 202415,6115,6115,5015,5315,2217.800
06 mag 202415,4615,5015,4515,5015,1919.500
03 mag 202415,3015,4215,2415,3515,0418.400
02 mag 202414,9215,2014,9215,1314,8318.800
01 mag 202415,0115,1114,9114,9614,6634.300
30 apr 202415,1115,1815,0715,0814,786.400
29 apr 202415,0415,1915,0415,0914,7913.200
26 apr 202415,0415,1414,9815,0514,7521.900
25 apr 202414,9814,9814,8614,9414,648.600
24 apr 202415,0915,1514,9615,0214,7217.000
23 apr 202414,9615,1614,7215,0614,7616.900
22 apr 202414,6514,9114,6514,9114,6110.600
19 apr 202414,7814,8114,5114,6714,3818.200
18 apr 202414,7914,8314,7314,7414,4416.100
17 apr 202414,7814,9114,7414,7614,4614.200
16 apr 202414,7114,8114,5914,7014,4130.100
15 apr 202415,0515,1714,7414,7714,4731.000
12 apr 202415,4915,4915,2515,2614,9513.500
11 apr 202415,5915,5915,4015,4415,1315.800
10 apr 202415,6115,6515,5115,5715,2614.100
09 apr 202415,6915,7715,5815,6815,3713.100
08 apr 202415,6115,6415,5515,5515,2413.300
05 apr 202415,6115,7115,5415,5415,2336.600
04 apr 202415,7415,8315,5815,6215,3118.600
03 apr 202415,6015,7215,5715,6715,3621.900
02 apr 202415,9515,9515,7015,7115,4021.400
01 apr 202415,9616,0615,7715,9615,6441.000
28 mar 202415,8715,9915,8515,9915,6719.500
27 mar 202415,8015,8515,7115,8215,5021.900
26 mar 202415,8115,8515,6915,8515,5314.200
25 mar 202415,7315,7515,6715,7115,4016.400
22 mar 202415,7015,7915,6015,7515,4334.500
21 mar 202415,5015,7715,5015,6915,3844.500
20 mar 202415,2115,5015,2115,4915,1826.400
19 mar 202415,1515,2815,0815,2314,9320.200
18 mar 202415,2015,2615,1115,1514,8514.300
15 mar 202415,2015,2615,1615,1614,8614.400
14 mar 202415,4515,4515,1615,1714,8763.200
13 mar 202415,3715,5415,3715,5115,2021.400
13 mar 20240.32 Dividendo
12 mar 202415,8115,8815,7615,8215,1919.700
11 mar 202415,7515,8715,7515,8115,1816.100
08 mar 202415,8015,9815,6815,6815,0615.300
07 mar 202415,5815,7815,5315,7215,0911.700
06 mar 202415,4115,7215,4115,5614,9424.200
05 mar 202415,5815,5815,3015,3914,7822.000
04 mar 202415,5015,7115,5015,6114,9916.200
01 mar 202415,4115,5515,4115,5014,8820.500
29 feb 202415,4015,5015,3915,4714,8518.800
28 feb 202415,4115,6715,3115,3314,7213.400
27 feb 202415,5315,6115,3815,3914,7817.500
26 feb 202415,4015,6215,3115,4614,8413.800
23 feb 202415,5215,5615,4215,4314,8218.200
22 feb 202415,5715,8115,5215,5614,9417.800
21 feb 202415,7415,7415,4415,5614,9433.200
20 feb 202415,8515,8515,7215,7615,1314.200
16 feb 202415,8015,9015,7815,8515,2213.500
15 feb 202415,7415,9415,7315,8115,1822.100
14 feb 202415,5115,7015,5115,6515,0316.400
13 feb 202415,6415,6715,5015,6014,9833.500
12 feb 202415,5415,7815,5415,6715,0517.700
09 feb 202415,4015,6315,3815,4814,8615.100
08 feb 202415,2415,3815,2015,3414,7317.100
07 feb 202415,0015,3015,0015,2014,5935.700
06 feb 202415,2915,3615,0915,1114,51119.600
05 feb 202415,3315,3315,2315,3014,6911.500
02 feb 202415,3115,5615,3115,4214,8123.600
01 feb 202415,3015,5015,3015,4714,8520.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...