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 28, 2004 7.800 7.980 7.800 7.870 11,200 +0.02(+0.25%)
May 27, 2004 7.940 8.000 7.810 7.850 25,600 -0.02(-0.25%)
May 26, 2004 7.700 7.870 7.700 7.870 8,200 +0.12(+1.55%)
May 25, 2004 7.650 7.750 7.650 7.750 17,300 +0.00(+0.00%)
May 24, 2004 7.690 7.810 7.690 7.750 14,100 +0.14(+1.84%)
May 21, 2004 7.750 7.750 7.610 7.610 13,600 -0.05(-0.65%)
May 20, 2004 7.650 7.660 7.640 7.660 4,500 -0.01(-0.13%)
May 19, 2004 7.750 7.850 7.660 7.670 14,100 -0.13(-1.67%)
May 18, 2004 7.680 7.800 7.680 7.800 5,400 +0.15(+1.96%)
May 17, 2004 7.680 7.680 7.640 7.650 2,000 +0.04(+0.53%)
May 14, 2004 7.600 7.690 7.600 7.610 4,900 +0.06(+0.79%)
May 13, 2004 7.360 7.570 7.360 7.550 14,300 +0.14(+1.89%)
May 12, 2004 7.600 7.600 7.300 7.410 23,300 -0.24(-3.14%)
May 11, 2004 7.550 7.700 7.470 7.650 23,900 +0.03(+0.39%)
May 10, 2004 7.880 7.880 7.610 7.620 17,600 -0.34(-4.27%)
May 07, 2004 7.970 7.970 7.950 7.960 1,800 -0.02(-0.25%)
May 06, 2004 8.000 8.000 7.970 7.980 3,500 -0.01(-0.13%)
May 05, 2004 8.000 8.100 7.970 7.990 5,100 -0.07(-0.87%)
May 04, 2004 8.100 8.100 8.030 8.060 10,400 +0.00(+0.00%)
May 03, 2004 8.050 8.120 7.920 8.060 16,400 +0.01(+0.12%)
Apr 30, 2004 7.950 8.050 7.950 8.050 5,700 +0.10(+1.26%)
Apr 29, 2004 8.050 8.050 7.920 7.950 10,300 +0.00(+0.00%)
Apr 28, 2004 8.010 8.100 7.950 7.950 17,100 -0.06(-0.75%)
Apr 27, 2004 8.110 8.110 8.010 8.010 10,700 -0.11(-1.35%)
Apr 26, 2004 8.220 8.220 8.110 8.120 10,000 -0.01(-0.12%)
Apr 23, 2004 8.200 8.200 8.100 8.130 8,800 -0.02(-0.25%)
Apr 22, 2004 8.090 8.160 8.090 8.150 5,600 +0.02(+0.25%)
Apr 21, 2004 8.250 8.250 8.100 8.130 18,700 -0.05(-0.61%)
Apr 20, 2004 8.230 8.250 8.180 8.180 7,900 -0.03(-0.37%)
Apr 19, 2004 8.300 8.300 8.170 8.210 4,900 -0.08(-0.97%)
Apr 16, 2004 8.050 8.290 8.050 8.290 5,700 +0.19(+2.35%)
Apr 15, 2004 8.130 8.180 8.100 8.100 9,800 +0.07(+0.87%)
Apr 14, 2004 8.080 8.160 8.030 8.030 47,800 -0.17(-2.07%)
Apr 13, 2004 8.250 8.300 8.200 8.200 18,900 -0.05(-0.61%)
Apr 12, 2004 8.270 8.270 8.210 8.250 23,100 +0.07(+0.86%)
Apr 08, 2004 8.150 8.210 8.150 8.180 16,100 +0.05(+0.62%)
Apr 07, 2004 8.290 8.290 8.120 8.130 23,200 -0.15(-1.81%)
Apr 06, 2004 8.120 8.280 8.120 8.280 10,700 +0.05(+0.61%)
Apr 05, 2004 8.340 8.340 8.210 8.230 16,400 -0.11(-1.32%)
Apr 02, 2004 8.300 8.340 8.300 8.340 15,500 +0.11(+1.34%)
Apr 01, 2004 8.300 8.320 8.230 8.230 40,300 +0.03(+0.37%)
Mar 31, 2004 8.260 8.260 8.200 8.200 12,300 -0.01(-0.12%)
Mar 30, 2004 8.150 8.210 8.150 8.210 8,000 +0.01(+0.12%)
Mar 29, 2004 8.140 8.200 8.140 8.200 11,200 +0.12(+1.49%)
Mar 26, 2004 8.200 8.200 8.080 8.080 16,400 -0.03(-0.37%)
Mar 25, 2004 8.100 8.140 8.060 8.110 22,900 +0.08(+1.00%)
Mar 24, 2004 8.040 8.150 8.030 8.030 18,900 +0.02(+0.25%)
Mar 23, 2004 8.160 8.160 8.010 8.010 19,800 -0.13(-1.60%)
Mar 22, 2004 8.190 8.230 8.140 8.140 9,700 -0.10(-1.21%)
Mar 19, 2004 8.290 8.320 8.190 8.240 29,200 +0.00(+0.00%)
Mar 18, 2004 8.320 8.320 8.190 8.240 19,900 +0.03(+0.37%)
Mar 17, 2004 8.280 8.290 8.210 8.210 21,800 -0.07(-0.85%)
Mar 16, 2004 8.390 8.390 8.230 8.280 18,600 +0.00(+0.00%)
Mar 15, 2004 8.400 8.400 8.280 8.280 17,800 -0.12(-1.43%)
Mar 12, 2004 8.380 8.400 8.320 8.400 24,100 +0.02(+0.24%)
Mar 11, 2004 8.410 8.420 8.350 8.380 16,100 -0.04(-0.48%)
Mar 10, 2004 8.490 8.490 8.410 8.420 8,500 +0.01(+0.12%)
Mar 09, 2004 8.400 8.450 8.390 8.410 18,300 +0.00(+0.00%)
Mar 08, 2004 8.500 8.500 8.410 8.410 29,600 -0.09(-1.06%)
Mar 05, 2004 8.430 8.600 8.370 8.500 47,600 +0.20(+2.41%)
Mar 04, 2004 8.340 8.470 8.300 8.300 33,100 +0.00(+0.00%)
Mar 03, 2004 8.250 8.340 8.250 8.300 21,100 -0.05(-0.60%)
Mar 02, 2004 8.360 8.360 8.310 8.350 6,900 +0.04(+0.48%)
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.