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 (%)
May 31, 2002 8.450 8.490 8.200 8.200 9,000 -0.10(-1.20%)
May 28, 2002 8.200 8.300 8.140 8.300 12,700 +0.00(+0.00%)
May 27, 2002 8.280 8.300 8.110 8.300 7,900 +0.00(+0.00%)
May 24, 2002 8.280 8.300 8.110 8.300 7,900 +0.01(+0.12%)
May 23, 2002 8.200 8.290 8.110 8.290 21,700 +0.08(+0.97%)
May 22, 2002 8.080 8.230 8.080 8.210 13,400 +0.02(+0.24%)
May 21, 2002 8.130 8.200 8.060 8.190 11,700 +0.14(+1.74%)
May 20, 2002 8.050 8.150 8.050 8.050 11,800 -0.05(-0.62%)
May 17, 2002 8.100 8.150 8.030 8.100 9,800 +0.00(+0.00%)
May 16, 2002 8.050 8.140 8.020 8.100 10,600 +0.06(+0.75%)
May 15, 2002 8.020 8.130 8.020 8.040 7,900 -0.01(-0.12%)
May 14, 2002 8.090 8.200 8.020 8.050 18,700 -0.06(-0.74%)
May 13, 2002 8.150 8.170 8.110 8.110 11,300 -0.14(-1.70%)
May 10, 2002 8.200 8.250 8.110 8.250 9,900 +0.00(+0.00%)
May 09, 2002 8.250 8.250 8.110 8.250 19,700 +0.00(+0.00%)
May 08, 2002 8.250 8.250 8.100 8.250 8,700 +0.00(+0.00%)
May 07, 2002 8.100 8.250 8.040 8.250 13,900 +0.15(+1.85%)
May 06, 2002 8.030 8.150 8.030 8.100 3,300 +0.08(+1.00%)
May 03, 2002 8.070 8.070 7.980 8.020 16,500 -0.08(-0.99%)
May 02, 2002 8.110 8.150 8.100 8.100 5,800 -0.01(-0.12%)
May 01, 2002 8.060 8.110 8.050 8.110 7,100 +0.03(+0.37%)
Apr 30, 2002 8.100 8.190 8.080 8.080 9,100 -0.08(-0.98%)
Apr 29, 2002 8.140 8.160 8.100 8.160 10,600 +0.06(+0.74%)
Apr 26, 2002 8.140 8.150 8.020 8.100 19,300 -0.04(-0.49%)
Apr 25, 2002 8.130 8.140 8.050 8.140 3,100 +0.04(+0.49%)
Apr 24, 2002 8.150 8.150 8.010 8.100 10,900 -0.02(-0.25%)
Apr 23, 2002 8.010 8.120 8.010 8.120 22,200 +0.12(+1.50%)
Apr 22, 2002 8.080 8.100 8.000 8.000 17,500 -0.08(-0.99%)
Apr 19, 2002 8.050 8.120 8.010 8.080 15,000 +0.00(+0.00%)
Apr 18, 2002 8.010 8.100 8.010 8.080 14,700 +0.05(+0.62%)
Apr 17, 2002 8.100 8.100 8.030 8.030 6,100 -0.11(-1.35%)
Apr 16, 2002 8.020 8.140 8.020 8.140 21,100 +0.01(+0.12%)
Apr 15, 2002 8.000 8.140 8.000 8.130 18,000 +0.00(+0.00%)
Apr 12, 2002 8.040 8.180 8.010 8.130 10,600 +0.09(+1.12%)
Apr 11, 2002 8.050 8.130 8.040 8.040 6,400 -0.06(-0.74%)
Apr 10, 2002 8.100 8.110 8.000 8.100 14,200 -0.02(-0.25%)
Apr 09, 2002 8.150 8.240 8.100 8.120 26,300 -0.03(-0.37%)
Apr 08, 2002 8.100 8.150 8.060 8.150 9,800 +0.04(+0.49%)
Apr 05, 2002 8.140 8.150 8.100 8.110 14,500 -0.05(-0.61%)
Apr 04, 2002 8.240 8.240 8.100 8.160 21,000 -0.14(-1.69%)
Apr 03, 2002 8.220 8.300 8.170 8.300 11,200 +0.10(+1.22%)
Apr 02, 2002 8.130 8.200 8.100 8.200 7,000 +0.03(+0.37%)
Apr 01, 2002 8.120 8.170 8.120 8.170 1,000 +0.03(+0.37%)
Mar 29, 2002 8.200 8.200 8.110 8.140 11,100 +0.00(+0.00%)
Mar 28, 2002 8.200 8.200 8.110 8.140 11,100 -0.01(-0.12%)
Mar 27, 2002 8.110 8.200 8.100 8.150 7,100 -0.05(-0.61%)
Mar 26, 2002 8.150 8.200 8.100 8.200 14,500 +0.10(+1.23%)
Mar 25, 2002 8.190 8.200 8.100 8.100 15,500 -0.03(-0.37%)
Mar 22, 2002 8.100 8.250 8.100 8.130 11,800 -0.16(-1.93%)
Mar 21, 2002 8.200 8.290 8.100 8.290 23,400 +0.09(+1.10%)
Mar 20, 2002 8.100 8.200 8.020 8.200 55,500 +0.15(+1.86%)
Mar 19, 2002 8.080 8.190 8.040 8.050 33,100 -0.03(-0.37%)
Mar 18, 2002 8.150 8.200 8.040 8.080 22,000 -0.07(-0.86%)
Mar 15, 2002 8.200 8.200 8.100 8.150 6,100 +0.02(+0.25%)
Mar 14, 2002 8.170 8.170 7.990 8.130 38,300 -0.03(-0.37%)
Mar 13, 2002 8.280 8.280 8.150 8.160 10,300 -0.06(-0.73%)
Mar 12, 2002 8.250 8.250 8.180 8.220 6,500 -0.02(-0.24%)
Mar 11, 2002 8.280 8.280 8.170 8.240 18,200 -0.05(-0.60%)
Mar 08, 2002 8.200 8.290 8.160 8.290 6,900 +0.09(+1.10%)
Mar 07, 2002 8.200 8.300 8.200 8.200 9,400 +0.06(+0.74%)
Mar 06, 2002 8.150 8.300 8.140 8.140 15,400 -0.06(-0.73%)
Mar 05, 2002 8.300 8.350 8.150 8.200 33,700 -0.10(-1.20%)
Mar 04, 2002 8.200 8.300 8.140 8.300 22,700 +0.15(+1.84%)
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.