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, 2005 7.390 7.400 7.330 7.400 32,100 -0.02(-0.27%)
May 27, 2005 7.380 7.450 7.341 7.420 38,500 +0.08(+1.09%)
May 26, 2005 7.370 7.370 7.150 7.340 44,100 +0.03(+0.41%)
May 25, 2005 7.450 7.450 7.260 7.310 33,800 -0.13(-1.75%)
May 24, 2005 7.380 7.530 7.340 7.440 41,900 +0.07(+0.95%)
May 23, 2005 7.340 7.400 7.300 7.370 62,700 +0.07(+0.96%)
May 20, 2005 7.330 7.330 7.230 7.300 29,900 +0.00(+0.00%)
May 19, 2005 7.340 7.340 7.290 7.300 17,100 +0.03(+0.36%)
May 18, 2005 7.300 7.350 7.250 7.274 52,300 -0.03(-0.36%)
May 17, 2005 7.400 7.400 7.300 7.300 32,700 -0.03(-0.41%)
May 16, 2005 7.500 7.500 7.320 7.330 68,100 -0.13(-1.74%)
May 13, 2005 7.490 7.490 7.400 7.460 56,300 +0.02(+0.27%)
May 12, 2005 7.410 7.470 7.360 7.440 106,400 +0.15(+2.06%)
May 11, 2005 7.360 7.390 7.280 7.290 59,500 -0.07(-0.95%)
May 10, 2005 7.420 7.470 7.360 7.360 32,400 -0.06(-0.81%)
May 09, 2005 7.470 7.500 7.410 7.420 44,800 +0.07(+0.95%)
May 06, 2005 7.380 7.380 7.310 7.350 20,000 +0.03(+0.41%)
May 05, 2005 7.380 7.380 7.282 7.320 14,200 +0.04(+0.55%)
May 04, 2005 7.320 7.330 7.270 7.280 30,100 -0.03(-0.41%)
May 03, 2005 7.320 7.320 7.260 7.310 21,100 +0.02(+0.27%)
May 02, 2005 7.450 7.450 7.190 7.290 32,400 -0.01(-0.14%)
Apr 29, 2005 7.370 7.380 7.240 7.300 49,900 -0.08(-1.08%)
Apr 28, 2005 7.400 7.400 7.300 7.380 17,800 +0.02(+0.27%)
Apr 27, 2005 7.330 7.400 7.300 7.360 14,600 -0.04(-0.54%)
Apr 26, 2005 7.310 7.400 7.310 7.400 21,300 +0.05(+0.68%)
Apr 25, 2005 7.330 7.430 7.300 7.350 14,500 +0.04(+0.55%)
Apr 22, 2005 7.390 7.390 7.310 7.310 6,700 -0.08(-1.08%)
Apr 21, 2005 7.470 7.470 7.380 7.390 19,900 +0.04(+0.54%)
Apr 20, 2005 7.210 7.350 7.210 7.350 9,000 +0.00(+0.00%)
Apr 19, 2005 7.260 7.360 7.260 7.350 26,400 +0.10(+1.38%)
Apr 18, 2005 7.550 7.550 7.200 7.250 46,400 -0.20(-2.68%)
Apr 15, 2005 7.490 7.560 7.400 7.450 17,300 -0.13(-1.72%)
Apr 14, 2005 7.590 7.590 7.320 7.580 22,700 +0.00(+0.00%)
Apr 13, 2005 7.550 7.580 7.470 7.580 10,500 +0.08(+1.07%)
Apr 12, 2005 7.590 7.590 7.440 7.500 33,000 -0.09(-1.19%)
Apr 11, 2005 7.600 7.600 7.560 7.590 17,100 -0.06(-0.78%)
Apr 08, 2005 7.680 7.680 7.540 7.650 21,600 +0.09(+1.19%)
Apr 07, 2005 7.600 7.600 7.530 7.560 16,900 +0.04(+0.53%)
Apr 06, 2005 7.700 7.700 7.500 7.520 14,500 -0.03(-0.40%)
Apr 05, 2005 7.510 7.590 7.510 7.550 11,900 +0.04(+0.53%)
Apr 04, 2005 7.700 7.700 7.500 7.510 18,100 +0.05(+0.67%)
Apr 01, 2005 7.750 7.750 7.380 7.460 23,300 -0.17(-2.23%)
Mar 31, 2005 7.690 7.690 7.540 7.630 15,200 -0.02(-0.26%)
Mar 30, 2005 7.570 7.650 7.450 7.650 10,600 +0.09(+1.19%)
Mar 29, 2005 7.500 7.570 7.430 7.560 18,700 +0.09(+1.20%)
Mar 28, 2005 7.400 7.470 7.310 7.470 40,400 -0.06(-0.80%)
Mar 24, 2005 7.590 7.590 7.410 7.530 24,600 -0.06(-0.79%)
Mar 23, 2005 7.700 7.700 7.500 7.590 27,600 -0.12(-1.56%)
Mar 22, 2005 7.800 7.800 7.700 7.710 20,800 -0.10(-1.28%)
Mar 21, 2005 7.810 7.820 7.800 7.810 13,100 -0.01(-0.13%)
Mar 18, 2005 7.780 7.830 7.770 7.820 10,700 -0.01(-0.13%)
Mar 17, 2005 7.800 7.850 7.800 7.830 19,300 -0.02(-0.25%)
Mar 16, 2005 7.880 7.880 7.810 7.850 8,800 -0.01(-0.13%)
Mar 15, 2005 7.860 7.900 7.800 7.860 16,800 -0.01(-0.13%)
Mar 14, 2005 7.900 7.910 7.870 7.870 16,000 -0.03(-0.38%)
Mar 11, 2005 7.850 7.910 7.850 7.900 36,300 +0.00(+0.00%)
Mar 10, 2005 7.880 7.900 7.860 7.900 15,000 +0.02(+0.25%)
Mar 09, 2005 7.930 7.930 7.850 7.880 15,200 -0.04(-0.51%)
Mar 08, 2005 7.940 7.940 7.800 7.920 25,000 -0.01(-0.13%)
Mar 07, 2005 7.890 7.930 7.890 7.930 39,900 +0.00(+0.00%)
Mar 04, 2005 7.900 7.930 7.880 7.930 29,400 +0.05(+0.63%)
Mar 03, 2005 7.870 7.880 7.860 7.880 11,400 +0.01(+0.13%)
Mar 02, 2005 7.850 7.900 7.840 7.870 23,000 -0.03(-0.38%)
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.