Bancroft Fund Ltd Pref (BCV_pa)

BCV_pa
🏛️ 미국 →
22.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.20 23.28 23.13 23.20 0.0M
2023-12-28 23.18 23.20 23.17 23.20 0.0M
2023-12-27 23.10 23.29 23.10 23.29 0.0M
2023-12-26 23.04 23.10 22.92 23.10 0.0M
2023-12-22 22.84 23.02 22.84 22.92 0.0M
2023-12-20 22.73 23.18 22.72 23.18 0.0M
2023-12-19 22.67 23.11 22.67 23.10 0.0M
2023-12-18 22.87 23.10 22.87 23.08 0.0M
2023-12-15 22.75 22.86 22.75 22.86 0.0M
2023-12-14 22.80 23.21 22.80 23.21 0.0M
2023-12-13 22.68 22.69 22.45 22.69 0.0M
2023-12-12 22.62 22.62 22.61 22.61 0.0M
2023-12-11 22.45 22.50 22.40 22.49 0.0M
2023-12-07 22.40 22.45 22.40 22.45 0.0M
2023-12-06 22.45 22.45 22.40 22.44 0.0M
2023-12-05 22.22 22.44 22.22 22.44 0.0M
2023-12-04 22.30 22.41 22.21 22.30 0.0M
2023-12-01 22.43 22.43 22.30 22.30 0.0M
2023-11-30 22.11 22.25 22.11 22.25 0.0M
2023-11-29 22.34 22.86 21.94 22.10 0.0M
2023-11-27 21.94 22.10 21.94 22.10 0.0M
2023-11-22 22.05 22.05 21.94 21.94 0.0M
2023-11-21 21.82 22.02 21.81 22.02 0.0M
2023-11-20 22.07 22.21 22.05 22.05 0.0M
2023-11-17 22.17 22.17 21.97 22.04 0.0M
2023-11-16 22.18 22.18 22.02 22.17 0.0M
2023-11-15 22.35 22.35 22.18 22.18 0.0M
2023-11-14 22.35 22.35 22.13 22.13 0.0M
2023-11-13 22.21 22.21 21.87 22.04 0.0M
2023-11-10 22.38 22.40 22.04 22.09 0.0M
2023-11-09 22.27 22.30 22.00 22.30 0.0M
2023-11-08 22.65 22.65 22.02 22.29 0.0M
2023-11-07 22.24 22.25 22.22 22.22 0.0M
2023-11-06 22.22 22.46 22.10 22.27 0.0M
2023-11-03 22.14 22.61 22.09 22.34 0.0M
2023-11-02 22.15 22.88 21.96 22.72 0.0M
2023-11-01 21.82 22.33 21.82 22.33 0.0M
2023-10-31 22.00 22.16 21.88 22.03 0.0M
2023-10-30 21.78 21.78 21.78 21.78 0.0M
2023-10-27 22.10 22.10 21.86 22.08 0.0M
2023-10-26 22.17 22.19 21.85 21.85 0.0M
2023-10-25 22.00 22.00 21.89 21.89 0.0M
2023-10-24 22.02 22.02 21.99 21.99 0.0M
2023-10-23 21.88 22.01 21.76 21.88 0.0M
2023-10-20 22.10 22.10 21.91 22.04 0.0M
2023-10-19 22.02 22.15 21.98 22.15 0.0M
2023-10-18 22.04 22.15 22.02 22.15 0.0M
2023-10-17 22.00 22.22 21.98 22.06 0.0M
2023-10-16 22.02 22.30 21.85 21.85 0.0M
2023-10-13 21.79 22.32 21.75 21.81 0.0M
2023-10-12 21.76 21.95 21.65 21.81 0.0M
2023-10-11 21.95 21.95 21.95 21.95 0.0M
2023-10-10 21.78 21.90 21.78 21.90 0.0M
2023-10-09 22.00 22.00 21.77 21.77 0.0M
2023-10-06 21.80 21.86 21.76 21.86 0.0M
2023-10-05 21.85 21.98 21.82 21.95 0.0M
2023-10-04 22.05 22.05 21.97 21.97 0.0M
2023-10-03 22.05 22.28 21.90 22.09 0.0M
2023-10-02 22.11 22.44 21.92 22.14 0.0M
2023-09-29 22.05 22.37 22.05 22.24 0.0M
2023-09-27 22.33 22.46 22.33 22.46 0.0M
2023-09-26 22.32 22.50 22.25 22.29 0.0M
2023-09-25 22.46 22.46 22.24 22.41 0.0M
2023-09-22 22.56 22.73 22.44 22.63 0.0M
2023-09-21 22.55 22.78 22.45 22.45 0.0M
2023-09-20 22.67 22.91 22.67 22.91 0.0M
2023-09-19 22.43 22.91 22.43 22.91 0.0M
2023-09-18 22.57 23.00 22.57 22.67 0.0M
2023-09-15 22.62 22.62 22.62 22.62 0.0M
2023-09-14 22.80 22.80 22.58 22.58 0.0M
2023-09-13 22.69 22.69 22.69 22.69 0.0M
2023-09-12 22.73 22.73 22.70 22.70 0.0M
2023-09-11 22.73 22.73 22.73 22.73 0.0M
2023-09-08 22.59 22.85 22.56 22.75 0.0M
2023-09-07 22.75 22.93 22.64 22.77 0.0M
2023-09-06 22.98 23.25 22.95 22.95 0.0M
2023-09-05 22.86 23.05 22.86 23.02 0.0M
2023-09-01 22.92 23.17 22.75 23.10 0.0M
2023-08-31 23.00 23.00 23.00 23.00 0.0M
2023-08-30 22.76 23.00 22.76 23.00 0.0M
2023-08-29 22.82 23.09 22.82 23.05 0.0M
2023-08-28 22.89 23.13 22.89 23.09 0.0M
2023-08-25 22.93 23.09 22.77 22.97 0.0M
2023-08-24 23.06 23.35 22.35 23.06 0.0M
2023-08-23 23.06 23.13 23.06 23.06 0.0M
2023-08-22 23.58 23.60 22.90 23.06 0.0M
2023-08-21 23.56 23.56 23.31 23.42 0.0M
2023-08-18 23.46 23.72 23.40 23.67 0.0M
2023-08-17 23.40 23.81 23.14 23.26 0.0M
2023-08-16 23.58 24.21 23.43 23.83 0.0M
2023-08-15 23.31 23.69 23.31 23.69 0.0M
2023-08-14 23.31 23.50 23.31 23.39 0.0M
2023-08-11 23.40 23.40 23.22 23.22 0.0M
2023-08-10 23.39 23.54 23.39 23.54 0.0M
2023-08-09 23.39 23.51 23.22 23.34 0.0M
2023-08-08 23.43 23.57 23.39 23.49 0.0M
2023-08-07 23.58 23.60 23.37 23.50 0.0M
2023-08-04 23.30 23.57 23.30 23.55 0.0M
2023-08-03 23.40 23.76 23.16 23.72 0.0M
2023-08-01 23.80 23.80 23.66 23.66 0.0M
2023-07-31 23.57 23.83 23.46 23.46 0.0M
2023-07-28 23.51 23.90 23.51 23.84 0.0M
2023-07-27 23.47 23.70 23.46 23.70 0.0M
2023-07-26 23.49 23.70 23.49 23.70 0.0M
2023-07-25 23.47 23.53 23.42 23.42 0.0M
2023-07-24 23.45 23.68 23.44 23.68 0.0M
2023-07-21 23.40 23.70 23.40 23.53 0.0M
2023-07-20 23.37 23.69 23.37 23.69 0.0M
2023-07-19 23.35 23.70 23.33 23.50 0.0M
2023-07-18 23.50 23.50 23.50 23.50 0.0M
2023-07-17 23.54 23.62 23.32 23.32 0.0M
2023-07-13 23.66 23.75 23.58 23.62 0.0M
2023-07-12 23.88 23.93 23.59 23.59 0.0M
2023-07-11 23.80 23.80 23.70 23.71 0.0M
2023-07-10 23.79 23.84 23.66 23.70 0.0M
2023-07-07 23.52 23.71 23.52 23.71 0.0M
2023-07-06 23.79 23.79 23.65 23.65 0.0M
2023-07-05 23.52 23.52 23.52 23.52 0.0M
2023-07-03 23.60 23.79 23.57 23.79 0.0M
2023-06-30 23.60 23.60 23.60 23.60 0.0M
2023-06-29 23.63 23.75 23.58 23.75 0.0M
2023-06-28 23.59 23.70 23.52 23.70 0.0M
2023-06-27 23.74 23.79 23.42 23.42 0.0M
2023-06-26 23.60 23.62 23.50 23.55 0.0M
2023-06-23 23.46 23.62 23.46 23.62 0.0M
2023-06-22 23.53 23.72 23.53 23.59 0.0M
2023-06-21 23.61 23.63 23.47 23.48 0.0M
2023-06-20 23.45 23.62 23.44 23.44 0.0M
2023-06-16 23.99 23.99 23.50 23.56 0.0M
2023-06-15 23.60 24.01 23.28 23.55 0.0M
2023-06-14 23.61 23.73 23.61 23.70 0.0M
2023-06-13 23.73 23.84 23.73 23.83 0.0M
2023-06-12 23.99 24.05 23.69 23.87 0.0M
2023-06-09 23.99 24.01 23.77 23.95 0.0M
2023-06-08 23.79 23.96 23.79 23.89 0.0M
2023-06-07 23.63 24.08 23.63 23.89 0.0M
2023-06-06 23.81 23.81 23.77 23.77 0.0M
2023-06-05 23.63 23.86 23.54 23.76 0.0M
2023-06-02 23.44 23.60 23.44 23.60 0.0M
2023-06-01 23.57 23.82 23.47 23.47 0.0M
2023-05-31 23.73 23.80 23.40 23.40 0.0M
2023-05-30 23.74 23.78 23.49 23.63 0.0M
2023-05-26 23.47 23.79 23.47 23.58 0.0M
2023-05-25 23.72 23.87 23.43 23.67 0.0M
2023-05-24 23.90 23.90 23.66 23.78 0.0M
2023-05-23 23.65 24.06 23.65 23.79 0.0M
2023-05-22 23.85 23.85 23.85 23.85 0.0M
2023-05-19 23.91 24.10 23.75 23.94 0.0M
2023-05-18 23.76 23.92 23.76 23.81 0.0M
2023-05-17 23.93 23.93 23.76 23.78 0.0M
2023-05-16 23.75 24.07 23.72 23.82 0.0M
2023-05-15 23.74 23.77 23.62 23.77 0.0M
2023-05-12 23.59 23.84 23.59 23.83 0.0M
2023-05-11 23.84 24.07 23.56 23.57 0.0M
2023-05-10 24.09 24.09 23.69 23.82 0.0M
2023-05-08 23.90 23.90 23.90 23.90 0.0M
2023-05-04 23.94 23.94 23.94 23.94 0.0M
2023-05-03 23.55 23.74 23.55 23.74 0.0M
2023-05-02 23.85 24.05 23.85 24.05 0.0M
2023-05-01 23.78 23.98 23.75 23.75 0.0M
2023-04-28 23.70 23.70 23.70 23.70 0.0M
2023-04-27 23.57 23.67 23.50 23.50 0.0M
2023-04-26 23.92 23.92 23.46 23.75 0.0M
2023-04-25 24.01 24.05 23.81 24.05 0.0M
2023-04-20 23.73 24.01 23.73 24.01 0.0M
2023-04-19 23.68 23.68 23.55 23.55 0.0M
2023-04-18 24.15 24.15 24.15 24.15 0.0M
2023-04-17 24.00 24.24 24.00 24.24 0.0M
2023-04-14 24.00 24.00 23.68 23.68 0.0M
2023-04-12 23.85 23.85 23.85 23.85 0.0M
2023-04-11 23.71 23.71 23.50 23.70 0.0M
2023-04-10 23.35 23.69 23.35 23.68 0.0M
2023-04-06 23.40 23.52 23.00 23.52 0.0M
2023-04-05 23.53 23.53 23.35 23.35 0.0M
2023-04-04 23.13 23.50 23.10 23.50 0.0M
2023-04-03 23.05 23.53 23.05 23.45 0.0M
2023-03-31 23.41 23.41 23.36 23.36 0.0M
2023-03-30 23.24 23.27 23.24 23.24 0.0M
2023-03-29 23.55 23.55 23.55 23.55 0.0M
2023-03-28 23.34 23.56 23.14 23.26 0.0M
2023-03-27 23.25 23.35 23.14 23.23 0.0M
2023-03-24 23.29 23.44 23.05 23.44 0.0M
2023-03-23 23.23 23.32 23.07 23.29 0.0M
2023-03-22 22.72 23.10 22.72 23.04 0.0M
2023-03-21 22.69 23.11 22.68 23.05 0.0M
2023-03-16 22.93 23.35 22.79 23.35 0.0M
2023-03-15 22.97 23.30 22.91 23.05 0.0M
2023-03-14 22.92 23.27 22.88 23.00 0.0M
2023-03-13 23.15 23.68 22.90 23.01 0.0M
2023-03-10 23.19 23.50 23.05 23.21 0.0M
2023-03-09 23.33 23.51 23.20 23.41 0.0M
2023-03-08 23.39 23.50 23.34 23.43 0.0M
2023-03-06 23.54 23.54 23.39 23.46 0.0M
2023-03-03 23.36 23.56 23.36 23.55 0.0M
2023-03-02 23.36 23.56 23.36 23.56 0.0M
2023-03-01 23.42 23.54 23.41 23.54 0.0M
2023-02-28 23.46 23.51 23.42 23.49 0.0M
2023-02-27 23.40 23.49 23.40 23.48 0.0M
2023-02-24 23.54 23.60 23.38 23.40 0.0M
2023-02-23 23.22 23.68 23.15 23.68 0.0M
2023-02-22 23.15 23.58 23.06 23.58 0.0M
2023-02-21 23.47 23.47 23.40 23.40 0.0M
2023-02-17 23.30 24.41 23.28 24.41 0.0M
2023-02-16 23.40 23.40 23.11 23.35 0.0M
2023-02-15 24.02 24.03 22.60 23.44 0.0M
2023-02-14 24.41 24.41 24.02 24.02 0.0M
2023-02-13 24.47 24.47 24.47 24.47 0.0M
2023-02-10 24.47 24.47 24.47 24.47 0.0M
2023-02-07 23.87 24.42 23.85 24.02 0.0M
2023-02-02 24.23 24.37 24.23 24.35 0.0M
2023-02-01 24.19 24.19 24.19 24.19 0.0M
2023-01-31 24.05 24.24 23.76 24.24 0.0M
2023-01-27 24.05 24.05 24.05 24.05 0.0M
2023-01-25 24.19 24.24 24.03 24.03 0.0M
2023-01-24 23.75 23.75 23.75 23.75 0.0M
2023-01-23 23.96 24.00 23.96 24.00 0.0M
2023-01-17 23.78 23.90 23.78 23.90 0.0M
2023-01-13 23.64 23.77 23.64 23.77 0.0M
2023-01-12 23.60 23.94 23.60 23.92 0.0M
2023-01-11 23.49 23.65 23.40 23.65 0.0M
2023-01-10 23.92 23.92 23.89 23.89 0.0M
2023-01-09 23.85 23.94 23.75 23.94 0.0M
2023-01-03 23.26 23.26 23.10 23.10 0.0M