Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellsworth Growth and Income Fund Ltd (NY: ECF )

8.131 +0.051 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.910 7.965 7.885 7.910 119,449 -0.04(-0.50%)
Jan 30, 2024 8.000 8.008 7.920 7.950 98,724 -0.04(-0.50%)
Jan 29, 2024 7.910 8.004 7.910 7.990 37,899 +0.04(+0.50%)
Jan 26, 2024 7.920 7.992 7.920 7.950 33,208 +0.00(+0.00%)
Jan 25, 2024 7.960 7.976 7.935 7.950 36,984 -0.03(-0.38%)
Jan 24, 2024 8.000 8.035 7.950 7.980 42,063 +0.04(+0.50%)
Jan 23, 2024 7.970 7.984 7.920 7.940 44,064 -0.01(-0.13%)
Jan 22, 2024 7.920 7.970 7.870 7.950 52,142 +0.10(+1.27%)
Jan 19, 2024 7.860 7.885 7.820 7.850 55,696 -0.01(-0.13%)
Jan 18, 2024 7.840 7.892 7.830 7.860 33,823 +0.02(+0.26%)
Jan 17, 2024 7.870 8.200 7.820 7.840 25,599 -0.08(-1.01%)
Jan 16, 2024 7.890 8.030 7.880 7.920 38,403 -0.03(-0.38%)
Jan 12, 2024 7.940 8.020 7.900 7.950 56,680 +0.01(+0.13%)
Jan 11, 2024 7.900 7.950 7.860 7.940 52,249 -0.01(-0.13%)
Jan 10, 2024 7.910 7.950 7.890 7.950 90,010 +0.03(+0.38%)
Jan 09, 2024 7.910 7.970 7.910 7.920 83,281 -0.05(-0.63%)
Jan 08, 2024 8.010 8.020 7.920 7.970 281,148 +0.04(+0.50%)
Jan 05, 2024 7.930 7.970 7.900 7.930 40,908 +0.01(+0.13%)
Jan 04, 2024 7.900 7.950 7.890 7.920 55,053 +0.00(+0.00%)
Jan 03, 2024 7.970 8.020 7.910 7.920 102,827 -0.10(-1.25%)
Jan 02, 2024 8.040 8.068 7.990 8.020 60,036 -0.06(-0.74%)
Dec 29, 2023 8.180 8.200 8.010 8.080 40,095 -0.12(-1.46%)
Dec 28, 2023 8.230 8.330 8.150 8.200 47,600 -0.12(-1.44%)
Dec 27, 2023 8.260 8.335 8.260 8.320 17,937 +0.06(+0.75%)
Dec 26, 2023 8.260 8.280 8.210 8.258 35,808 +0.03(+0.34%)
Dec 22, 2023 8.180 8.260 8.140 8.230 42,178 +0.09(+1.11%)
Dec 21, 2023 8.100 8.190 8.100 8.140 24,808 +0.01(+0.12%)
Dec 20, 2023 8.200 8.240 8.125 8.130 50,620 -0.07(-0.85%)
Dec 19, 2023 8.160 8.240 8.160 8.200 24,911 +0.05(+0.61%)
Dec 18, 2023 8.150 8.180 8.150 8.150 21,065 +0.00(+0.00%)
Dec 15, 2023 8.120 8.150 8.090 8.150 35,605 +0.06(+0.74%)
Dec 14, 2023 7.960 8.110 7.960 8.090 35,232 +0.16(+2.02%)
Dec 13, 2023 7.830 7.930 7.800 7.930 47,174 +0.14(+1.80%)
Dec 12, 2023 7.800 7.840 7.772 7.790 27,949 +0.01(+0.13%)
Dec 11, 2023 7.790 7.816 7.740 7.780 63,696 +0.02(+0.26%)
Dec 08, 2023 7.730 7.787 7.725 7.760 28,592 +0.01(+0.13%)
Dec 07, 2023 7.660 7.750 7.660 7.750 31,630 +0.14(+1.84%)
Dec 06, 2023 7.690 7.750 7.610 7.610 79,976 -0.06(-0.78%)
Dec 05, 2023 7.660 7.750 7.650 7.670 48,666 -0.02(-0.26%)
Dec 04, 2023 7.680 7.750 7.660 7.690 56,958 -0.02(-0.26%)
Dec 01, 2023 7.570 7.715 7.570 7.710 76,998 +0.11(+1.45%)
Nov 30, 2023 7.590 7.620 7.580 7.600 26,431 +0.01(+0.13%)
Nov 29, 2023 7.600 7.660 7.590 7.590 57,857 -0.02(-0.26%)
Nov 28, 2023 7.550 7.630 7.550 7.610 45,501 +0.05(+0.66%)
Nov 27, 2023 7.630 7.640 7.540 7.560 70,721 -0.07(-0.92%)
Nov 24, 2023 7.620 7.640 7.620 7.630 8,420 +0.03(+0.39%)
Nov 22, 2023 7.550 7.620 7.550 7.600 55,583 +0.04(+0.53%)
Nov 21, 2023 7.570 7.590 7.550 7.560 21,297 -0.08(-1.05%)
Nov 20, 2023 7.630 7.720 7.620 7.640 35,127 +0.07(+0.92%)
Nov 17, 2023 7.570 7.680 7.570 7.570 56,949 -0.04(-0.53%)
Nov 16, 2023 7.610 7.625 7.540 7.610 31,991 +0.08(+1.06%)
Nov 15, 2023 7.590 7.720 7.530 7.530 52,496 +0.06(+0.80%)
Nov 14, 2023 7.520 7.660 7.470 7.470 35,836 +0.05(+0.67%)
Nov 13, 2023 7.440 7.520 7.400 7.420 45,502 -0.05(-0.67%)
Nov 10, 2023 7.430 7.492 7.400 7.470 13,074 +0.06(+0.81%)
Nov 09, 2023 7.510 7.570 7.410 7.410 23,552 -0.10(-1.33%)
Nov 08, 2023 7.590 7.650 7.510 7.510 18,096 -0.08(-1.05%)
Nov 07, 2023 7.570 7.622 7.570 7.590 13,868 +0.02(+0.26%)
Nov 06, 2023 7.730 7.730 7.560 7.570 38,199 -0.13(-1.69%)
Nov 03, 2023 7.630 7.700 7.590 7.700 69,682 +0.14(+1.85%)
Nov 02, 2023 7.400 7.585 7.400 7.560 44,248 +0.20(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.