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
2024-12-31 22.67 22.87 22.39 22.39 0.0M
2024-12-30 22.48 22.48 22.45 22.45 0.0M
2024-12-27 22.94 22.94 22.21 22.45 0.0M
2024-12-26 23.25 23.25 22.37 22.76 0.0M
2024-12-24 23.08 23.08 23.08 23.08 0.0M
2024-12-23 23.11 23.11 23.11 23.11 0.0M
2024-12-20 23.41 23.41 22.85 23.00 0.0M
2024-12-19 23.55 23.55 22.79 23.46 0.0M
2024-12-18 23.93 23.93 23.62 23.75 0.0M
2024-12-17 24.10 24.37 24.00 24.37 0.0M
2024-12-16 24.00 24.16 24.00 24.04 0.0M
2024-12-13 24.06 24.06 24.00 24.00 0.0M
2024-12-12 24.13 24.15 24.03 24.03 0.0M
2024-12-11 24.06 24.06 24.06 24.06 0.0M
2024-12-10 24.00 24.00 23.98 23.98 0.0M
2024-12-09 24.08 24.08 23.95 24.00 0.0M
2024-12-06 24.10 24.10 24.09 24.09 0.0M
2024-12-05 24.08 24.15 24.00 24.05 0.0M
2024-12-04 24.01 24.22 24.00 24.13 0.0M
2024-12-03 24.11 24.12 24.00 24.12 0.0M
2024-12-02 24.03 24.27 24.03 24.16 0.0M
2024-11-27 24.08 24.21 24.08 24.15 0.0M
2024-11-26 24.01 24.09 23.99 24.09 0.0M
2024-11-25 24.10 24.14 24.00 24.02 0.0M
2024-11-22 24.00 24.08 23.94 24.00 0.0M
2024-11-21 23.94 24.22 23.92 24.10 0.0M
2024-11-20 23.96 24.15 23.94 24.11 0.0M
2024-11-19 23.85 24.17 23.81 24.17 0.0M
2024-11-18 24.10 24.22 23.98 24.20 0.0M
2024-11-15 24.08 24.23 24.00 24.00 0.0M
2024-11-14 24.27 24.27 24.27 24.27 0.0M
2024-11-12 24.28 24.44 24.09 24.20 0.0M
2024-11-11 24.37 24.39 24.18 24.34 0.0M
2024-11-08 24.30 24.30 24.30 24.30 0.0M
2024-11-07 24.36 24.40 24.14 24.27 0.0M
2024-11-06 24.28 24.36 24.24 24.24 0.0M
2024-11-04 24.28 24.35 24.28 24.30 0.0M
2024-11-01 24.23 24.23 24.23 24.23 0.0M
2024-10-31 24.46 24.46 24.30 24.30 0.0M
2024-10-30 24.23 24.46 24.23 24.46 0.0M
2024-10-29 24.38 24.49 24.21 24.21 0.0M
2024-10-28 24.49 24.49 24.25 24.38 0.0M
2024-10-25 24.38 24.38 24.24 24.24 0.0M
2024-10-23 24.57 24.69 24.37 24.43 0.0M
2024-10-22 24.50 24.64 24.42 24.45 0.0M
2024-10-21 24.52 24.52 24.21 24.30 0.0M
2024-10-17 24.51 24.51 24.51 24.51 0.0M
2024-10-16 24.55 24.61 24.55 24.61 0.0M
2024-10-15 24.35 24.63 24.35 24.50 0.0M
2024-10-14 24.22 24.71 24.12 24.62 0.0M
2024-10-11 24.36 24.40 24.24 24.35 0.0M
2024-10-10 24.25 24.37 24.25 24.34 0.0M
2024-10-09 24.44 24.52 24.29 24.31 0.0M
2024-10-08 24.33 24.59 24.24 24.40 0.0M
2024-10-07 24.12 24.35 23.88 24.35 0.0M
2024-10-04 24.22 24.26 24.22 24.26 0.0M
2024-10-03 24.26 24.29 24.12 24.29 0.0M
2024-10-02 24.33 24.36 24.33 24.36 0.0M
2024-10-01 24.19 24.37 24.00 24.28 0.0M
2024-09-30 23.89 24.16 23.89 24.10 0.0M
2024-09-27 23.88 24.19 23.88 23.98 0.0M
2024-09-26 23.98 23.98 23.91 23.91 0.0M
2024-09-25 23.78 23.96 23.77 23.96 0.0M
2024-09-24 24.10 24.11 23.74 23.92 0.0M
2024-09-23 23.95 23.95 23.92 23.95 0.0M
2024-09-20 23.96 23.98 23.73 23.85 0.0M
2024-09-19 23.95 24.01 23.95 24.01 0.0M
2024-09-18 24.38 24.40 24.30 24.38 0.0M
2024-09-17 24.28 24.39 24.28 24.39 0.0M
2024-09-16 24.10 24.40 24.10 24.34 0.0M
2024-09-13 23.88 24.10 23.88 23.98 0.0M
2024-09-11 23.70 23.80 23.64 23.76 0.0M
2024-09-10 23.66 23.71 23.42 23.71 0.0M
2024-09-09 23.41 23.53 23.40 23.53 0.0M
2024-09-06 23.48 23.56 23.35 23.38 0.0M
2024-09-05 23.25 23.43 23.25 23.33 0.0M
2024-09-04 23.18 23.25 23.18 23.25 0.0M
2024-09-03 23.19 23.31 23.13 23.17 0.0M
2024-08-30 23.12 23.36 23.12 23.27 0.0M
2024-08-29 23.19 23.30 23.17 23.23 0.0M
2024-08-28 23.16 23.38 23.16 23.28 0.0M
2024-08-27 23.15 23.16 23.15 23.16 0.0M
2024-08-26 23.06 23.18 23.06 23.10 0.0M
2024-08-23 22.91 23.29 22.87 23.06 0.0M
2024-08-22 22.76 23.32 22.76 22.90 0.0M
2024-08-21 23.07 23.07 22.95 22.98 0.0M
2024-08-20 23.05 23.08 22.98 22.98 0.0M
2024-08-19 22.84 23.18 22.84 22.97 0.0M
2024-08-16 22.80 22.88 22.80 22.84 0.0M
2024-08-15 22.77 23.19 22.58 22.75 0.0M
2024-08-13 22.79 22.79 22.77 22.77 0.0M
2024-08-12 22.74 22.82 22.72 22.74 0.0M
2024-08-08 22.73 22.75 22.62 22.70 0.0M
2024-08-07 22.70 22.70 22.62 22.62 0.0M
2024-08-06 22.90 22.90 22.60 22.75 0.0M
2024-08-05 22.54 22.63 22.54 22.63 0.0M
2024-08-02 22.57 22.63 22.55 22.55 0.0M
2024-08-01 22.76 22.76 22.48 22.48 0.0M
2024-07-31 22.69 22.69 22.65 22.69 0.0M
2024-07-30 22.72 22.72 22.70 22.70 0.0M
2024-07-26 22.65 22.72 22.65 22.72 0.0M
2024-07-25 22.65 22.65 22.65 22.65 0.0M
2024-07-24 22.45 22.54 22.45 22.54 0.0M
2024-07-23 22.80 22.80 22.42 22.42 0.0M
2024-07-22 22.56 22.56 22.42 22.56 0.0M
2024-07-19 22.51 22.57 22.50 22.53 0.0M
2024-07-18 22.50 22.65 22.45 22.51 0.0M
2024-07-17 22.47 22.77 22.45 22.55 0.0M
2024-07-16 22.54 22.54 22.54 22.54 0.0M
2024-07-15 22.53 22.83 22.53 22.73 0.0M
2024-07-12 22.45 22.71 22.45 22.55 0.0M
2024-07-11 22.50 22.52 22.50 22.52 0.0M
2024-07-10 22.43 22.43 22.43 22.43 0.0M
2024-07-09 22.25 22.48 22.24 22.40 0.0M
2024-07-08 22.44 22.44 22.26 22.26 0.0M
2024-07-05 22.34 22.50 22.34 22.50 0.0M
2024-07-03 22.34 22.34 22.34 22.34 0.0M
2024-07-02 22.44 22.48 22.30 22.30 0.0M
2024-07-01 22.45 22.55 22.30 22.43 0.0M
2024-06-28 22.45 22.45 22.45 22.45 0.0M
2024-06-27 22.40 22.40 22.40 22.40 0.0M
2024-06-26 22.49 22.50 22.45 22.45 0.0M
2024-06-25 22.46 22.46 22.46 22.46 0.0M
2024-06-24 22.44 22.44 22.40 22.42 0.0M
2024-06-21 22.30 22.56 22.30 22.56 0.0M
2024-06-20 22.30 22.36 22.29 22.31 0.0M
2024-06-18 22.45 22.45 22.45 22.45 0.0M
2024-06-17 22.50 22.87 22.40 22.84 0.0M
2024-06-14 22.75 22.75 22.48 22.69 0.0M
2024-06-13 22.58 22.58 22.41 22.41 0.0M
2024-06-12 22.60 22.60 22.60 22.60 0.0M
2024-06-11 22.57 22.71 22.38 22.40 0.0M
2024-06-10 22.57 22.75 22.56 22.60 0.0M
2024-06-07 22.78 22.89 22.74 22.74 0.0M
2024-06-06 22.80 22.80 22.55 22.58 0.0M
2024-06-05 22.28 22.75 22.28 22.75 0.0M
2024-06-04 22.42 22.47 22.38 22.41 0.0M
2024-06-03 22.31 22.31 22.10 22.31 0.0M
2024-05-31 22.17 22.32 22.17 22.32 0.0M
2024-05-30 22.17 22.23 21.90 22.12 0.0M
2024-05-29 22.25 22.25 21.98 22.25 0.0M
2024-05-28 22.27 22.27 22.27 22.27 0.0M
2024-05-24 22.39 22.39 22.35 22.35 0.0M
2024-05-23 22.48 22.48 22.26 22.31 0.0M
2024-05-22 22.42 22.53 22.25 22.48 0.0M
2024-05-21 22.43 22.43 22.35 22.40 0.0M
2024-05-17 22.49 22.60 22.49 22.50 0.0M
2024-05-16 22.71 22.71 22.71 22.71 0.0M
2024-05-14 22.43 22.44 22.43 22.44 0.0M
2024-05-10 22.35 22.55 22.25 22.55 0.0M
2024-05-09 22.40 22.48 22.40 22.48 0.0M
2024-05-08 22.37 22.40 22.13 22.39 0.0M
2024-05-07 22.67 22.67 22.46 22.50 0.0M
2024-05-06 22.40 22.54 22.35 22.45 0.0M
2024-05-02 22.35 22.35 22.35 22.35 0.0M
2024-05-01 22.27 22.73 22.15 22.35 0.0M
2024-04-30 22.28 22.40 22.25 22.40 0.0M
2024-04-29 22.67 22.67 22.49 22.49 0.0M
2024-04-26 22.25 22.55 22.20 22.55 0.0M
2024-04-25 22.46 22.64 22.41 22.64 0.0M
2024-04-24 22.24 22.39 22.24 22.39 0.0M
2024-04-23 22.58 22.58 22.04 22.38 0.0M
2024-04-22 22.30 22.66 22.30 22.66 0.0M
2024-04-18 22.36 22.37 22.23 22.32 0.0M
2024-04-17 22.31 22.31 22.31 22.31 0.0M
2024-04-12 22.33 22.50 22.32 22.39 0.0M
2024-04-11 22.51 22.51 22.49 22.49 0.0M
2024-04-10 22.89 22.96 22.62 22.83 0.0M
2024-04-09 22.90 22.90 22.90 22.90 0.0M
2024-04-08 22.86 22.99 22.70 22.99 0.0M
2024-04-05 23.15 23.15 23.00 23.10 0.0M
2024-04-04 23.09 23.38 23.09 23.15 0.0M
2024-04-03 23.17 23.18 23.05 23.05 0.0M
2024-04-02 23.25 23.62 23.25 23.43 0.0M
2024-03-27 23.45 23.83 23.11 23.52 0.0M
2024-03-26 23.48 23.93 23.40 23.60 0.0M
2024-03-22 23.81 23.84 23.81 23.84 0.0M
2024-03-21 23.79 24.40 23.75 24.40 0.0M
2024-03-20 24.00 24.00 23.80 23.80 0.0M
2024-03-19 23.47 24.12 23.47 24.12 0.0M
2024-03-18 24.47 24.47 24.47 24.47 0.0M
2024-03-15 24.12 24.12 23.83 23.83 0.0M
2024-03-14 23.50 24.62 23.30 24.23 0.0M
2024-03-12 24.20 24.20 24.00 24.00 0.0M
2024-03-11 23.50 23.50 23.50 23.50 0.0M
2024-03-08 23.90 24.03 23.36 24.03 0.0M
2024-03-07 23.97 23.98 23.84 23.98 0.0M
2024-03-06 24.06 24.06 23.92 23.98 0.0M
2024-03-05 24.10 24.30 23.90 24.05 0.0M
2024-03-04 23.73 25.25 23.60 24.19 0.0M
2024-03-01 23.60 24.09 23.13 23.91 0.0M
2024-02-29 23.73 23.73 23.65 23.65 0.0M
2024-02-28 23.36 23.52 23.11 23.52 0.0M
2024-02-27 23.26 23.35 23.24 23.29 0.0M
2024-02-23 23.40 23.45 23.40 23.45 0.0M
2024-02-22 23.65 23.65 23.40 23.45 0.0M
2024-02-21 23.30 23.72 23.30 23.35 0.0M
2024-02-20 23.81 24.02 23.51 23.73 0.0M
2024-02-16 23.41 24.13 23.11 23.72 0.0M
2024-02-15 23.37 23.74 23.29 23.47 0.0M
2024-02-14 23.02 23.02 23.02 23.02 0.0M
2024-02-13 23.15 23.25 22.61 23.19 0.0M
2024-02-12 23.60 23.70 23.60 23.70 0.0M
2024-02-09 23.58 23.58 23.58 23.58 0.0M
2024-02-08 23.51 23.57 23.51 23.57 0.0M
2024-02-07 23.56 23.81 23.35 23.75 0.0M
2024-02-06 23.64 23.73 23.44 23.58 0.0M
2024-02-05 23.27 24.69 23.27 23.47 0.0M
2024-02-02 23.53 24.24 23.42 23.68 0.0M
2024-02-01 23.40 24.96 23.40 24.05 0.0M
2024-01-31 23.59 23.81 23.50 23.51 0.0M
2024-01-30 23.30 24.49 23.11 23.98 0.0M
2024-01-29 23.05 23.54 23.05 23.51 0.0M
2024-01-26 23.05 23.23 23.00 23.07 0.0M
2024-01-25 23.00 23.13 23.00 23.02 0.0M
2024-01-24 23.05 23.07 22.97 23.00 0.0M
2024-01-23 22.80 23.26 22.79 23.14 0.0M
2024-01-22 23.10 23.28 22.88 23.03 0.0M
2024-01-19 23.09 23.11 22.86 23.04 0.0M
2024-01-18 23.08 23.10 22.98 23.10 0.0M
2024-01-17 22.79 23.08 22.79 23.01 0.0M
2024-01-16 22.78 23.19 22.78 22.99 0.0M
2024-01-11 23.20 23.23 22.96 22.97 0.0M
2024-01-10 23.03 23.39 22.98 23.23 0.0M
2024-01-09 22.80 23.58 22.80 23.13 0.0M
2024-01-08 23.12 23.15 22.95 23.15 0.0M
2024-01-05 23.14 23.14 22.98 23.08 0.0M
2024-01-04 23.20 23.24 22.42 23.06 0.0M
2024-01-02 23.15 23.15 23.15 23.15 0.0M