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 (%)
Apr 30, 2024 7.750 7.770 7.690 7.715 44,658 -0.05(-0.71%)
Apr 29, 2024 7.780 7.790 7.750 7.770 13,547 +0.03(+0.39%)
Apr 26, 2024 7.710 7.761 7.710 7.740 19,271 +0.04(+0.58%)
Apr 25, 2024 7.700 7.715 7.648 7.695 66,834 -0.04(-0.52%)
Apr 24, 2024 7.800 7.815 7.701 7.735 45,437 -0.01(-0.19%)
Apr 23, 2024 7.650 7.800 7.650 7.750 26,096 +0.08(+1.04%)
Apr 22, 2024 7.580 7.673 7.580 7.670 36,491 +0.10(+1.32%)
Apr 19, 2024 7.600 7.650 7.551 7.570 49,331 -0.06(-0.79%)
Apr 18, 2024 7.630 7.710 7.630 7.630 48,764 -0.05(-0.65%)
Apr 17, 2024 7.670 7.690 7.645 7.680 29,583 +0.04(+0.52%)
Apr 16, 2024 7.680 7.739 7.600 7.640 67,343 -0.03(-0.39%)
Apr 15, 2024 7.810 7.860 7.670 7.670 59,411 -0.14(-1.79%)
Apr 12, 2024 7.970 7.970 7.805 7.810 25,304 -0.14(-1.76%)
Apr 11, 2024 7.950 7.985 7.915 7.950 18,028 -0.01(-0.13%)
Apr 10, 2024 7.970 7.980 7.950 7.960 45,758 -0.06(-0.75%)
Apr 09, 2024 8.020 8.035 7.980 8.020 73,821 +0.04(+0.50%)
Apr 08, 2024 7.930 8.030 7.900 7.980 33,956 +0.04(+0.50%)
Apr 05, 2024 7.910 7.990 7.890 7.940 82,364 +0.00(+0.00%)
Apr 04, 2024 7.950 8.020 7.920 7.940 59,001 -0.00(-0.06%)
Apr 03, 2024 7.930 7.990 7.930 7.945 37,589 -0.02(-0.31%)
Apr 02, 2024 8.000 8.000 7.930 7.970 51,967 -0.11(-1.36%)
Apr 01, 2024 8.140 8.170 8.010 8.080 210,627 -0.04(-0.49%)
Mar 28, 2024 8.110 8.171 8.110 8.120 30,580 +0.00(+0.00%)
Mar 27, 2024 8.130 8.130 8.060 8.120 42,958 +0.04(+0.56%)
Mar 26, 2024 8.040 8.110 8.040 8.075 75,732 +0.02(+0.31%)
Mar 25, 2024 8.050 8.100 8.030 8.050 57,914 -0.05(-0.62%)
Mar 22, 2024 8.190 8.200 7.980 8.100 76,407 -0.04(-0.49%)
Mar 21, 2024 8.190 8.190 8.110 8.140 35,697 +0.05(+0.62%)
Mar 20, 2024 7.940 8.090 7.940 8.090 25,422 +0.14(+1.76%)
Mar 19, 2024 7.900 7.960 7.899 7.950 38,906 +0.05(+0.63%)
Mar 18, 2024 7.920 7.980 7.890 7.900 32,989 -0.02(-0.25%)
Mar 15, 2024 7.930 7.960 7.910 7.920 26,825 -0.02(-0.28%)
Mar 14, 2024 8.060 8.060 7.930 7.942 27,648 -0.13(-1.59%)
Mar 13, 2024 8.090 8.090 8.070 8.070 19,909 -0.12(-1.47%)
Mar 12, 2024 8.180 8.200 8.170 8.190 30,268 +0.00(+0.00%)
Mar 11, 2024 8.200 8.200 8.160 8.190 18,915 +0.00(+0.01%)
Mar 08, 2024 8.150 8.191 8.116 8.189 22,240 +0.06(+0.79%)
Mar 07, 2024 8.130 8.130 8.090 8.125 16,353 +0.03(+0.41%)
Mar 06, 2024 8.020 8.110 8.020 8.092 34,141 +0.09(+1.15%)
Mar 05, 2024 8.080 8.080 8.000 8.000 50,877 -0.06(-0.74%)
Mar 04, 2024 8.070 8.100 8.060 8.060 49,517 +0.01(+0.12%)
Mar 01, 2024 8.030 8.090 8.000 8.050 76,341 +0.00(+0.00%)
Feb 29, 2024 8.040 8.060 8.000 8.050 66,913 +0.05(+0.63%)
Feb 28, 2024 8.050 8.050 8.000 8.000 30,697 -0.06(-0.74%)
Feb 27, 2024 8.060 8.070 8.000 8.060 45,867 +0.01(+0.06%)
Feb 26, 2024 8.010 8.090 8.010 8.055 65,099 +0.04(+0.44%)
Feb 23, 2024 8.080 8.080 8.010 8.020 30,717 -0.08(-0.99%)
Feb 22, 2024 8.070 8.187 8.070 8.100 30,609 +0.08(+1.00%)
Feb 21, 2024 8.070 8.080 8.020 8.020 53,992 -0.09(-1.11%)
Feb 20, 2024 8.100 8.110 8.080 8.110 38,525 -0.03(-0.37%)
Feb 16, 2024 8.130 8.180 8.090 8.140 56,320 -0.03(-0.37%)
Feb 15, 2024 8.120 8.180 8.120 8.170 59,026 +0.07(+0.86%)
Feb 14, 2024 8.030 8.140 8.020 8.100 86,782 +0.05(+0.62%)
Feb 13, 2024 8.050 8.050 7.980 8.050 85,158 -0.08(-0.98%)
Feb 12, 2024 8.080 8.140 8.060 8.130 56,215 +0.10(+1.25%)
Feb 09, 2024 7.980 8.045 7.980 8.030 68,728 +0.06(+0.75%)
Feb 08, 2024 7.940 7.970 7.895 7.970 57,206 +0.05(+0.63%)
Feb 07, 2024 7.890 7.925 7.840 7.920 43,266 +0.07(+0.89%)
Feb 06, 2024 7.820 7.860 7.810 7.850 82,162 +0.00(+0.00%)
Feb 05, 2024 7.840 7.855 7.550 7.850 86,540 -0.04(-0.51%)
Feb 02, 2024 7.830 7.900 7.830 7.890 207,335 -0.02(-0.25%)
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.