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: 4:10 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 30, 2008 8.100 8.260 8.090 8.100 22,168 +0.01(+0.12%)
May 29, 2008 8.020 8.090 8.017 8.090 11,070 +0.09(+1.12%)
May 28, 2008 7.950 8.020 7.950 8.000 6,173 +0.01(+0.13%)
May 27, 2008 7.910 8.010 7.900 7.990 6,500 +0.04(+0.50%)
May 26, 2008 8.010 8.010 7.920 7.950 0 +0.00(+0.00%)
May 23, 2008 8.010 8.010 7.920 7.950 8,633 +0.00(+0.00%)
May 22, 2008 7.930 8.020 7.920 7.950 17,300 -0.04(-0.50%)
May 21, 2008 7.950 8.040 7.950 7.990 6,070 -0.04(-0.50%)
May 20, 2008 8.040 8.160 7.950 8.030 18,750 +0.00(+0.05%)
May 19, 2008 7.910 8.080 7.910 8.026 27,005 +0.12(+1.47%)
May 16, 2008 8.020 8.050 7.910 7.910 7,622 -0.09(-1.12%)
May 15, 2008 7.870 8.050 7.870 8.000 8,295 -0.02(-0.25%)
May 14, 2008 7.980 8.020 7.966 8.020 3,940 +0.07(+0.88%)
May 13, 2008 7.860 8.020 7.860 7.950 7,144 -0.03(-0.38%)
May 12, 2008 8.050 8.090 7.980 7.980 12,788 -0.05(-0.62%)
May 09, 2008 7.960 8.030 7.870 8.030 9,114 +0.00(+0.00%)
May 08, 2008 7.980 8.100 7.970 8.030 9,853 +0.04(+0.50%)
May 07, 2008 8.020 8.030 7.860 7.990 16,603 -0.01(-0.12%)
May 06, 2008 7.870 8.010 7.870 8.000 13,856 +0.08(+1.01%)
May 05, 2008 7.940 7.950 7.910 7.920 10,195 +0.04(+0.51%)
May 02, 2008 7.960 8.030 7.880 7.880 27,800 -0.08(-1.01%)
May 01, 2008 7.900 8.020 7.900 7.960 6,488 -0.01(-0.13%)
Apr 30, 2008 7.910 7.970 7.870 7.970 14,731 -0.01(-0.13%)
Apr 29, 2008 7.930 7.980 7.930 7.980 2,529 +0.03(+0.38%)
Apr 28, 2008 8.030 8.030 7.820 7.950 3,433 +0.00(+0.00%)
Apr 25, 2008 7.800 7.980 7.800 7.950 5,300 +0.12(+1.53%)
Apr 24, 2008 7.940 8.000 7.690 7.830 9,792 -0.04(-0.51%)
Apr 23, 2008 7.930 7.950 7.730 7.870 12,200 -0.06(-0.73%)
Apr 22, 2008 7.740 7.950 7.680 7.928 30,437 +0.21(+2.69%)
Apr 21, 2008 7.770 7.800 7.720 7.720 6,700 -0.05(-0.64%)
Apr 18, 2008 7.750 7.800 7.730 7.770 23,400 +0.07(+0.91%)
Apr 17, 2008 7.700 7.730 7.700 7.700 18,692 +0.00(+0.00%)
Apr 16, 2008 7.610 7.760 7.610 7.700 17,800 +0.00(+0.00%)
Apr 15, 2008 7.660 7.800 7.660 7.700 9,141 -0.01(-0.13%)
Apr 14, 2008 7.890 7.890 7.707 7.710 3,400 +0.01(+0.13%)
Apr 11, 2008 7.670 7.730 7.660 7.700 6,700 +0.00(+0.00%)
Apr 10, 2008 7.720 7.750 7.680 7.700 20,980 -0.02(-0.26%)
Apr 09, 2008 7.850 7.870 7.710 7.720 4,700 +0.01(+0.13%)
Apr 08, 2008 7.830 7.830 7.700 7.710 5,700 -0.11(-1.41%)
Apr 07, 2008 7.900 7.900 7.800 7.820 5,300 -0.03(-0.38%)
Apr 04, 2008 7.650 7.890 7.650 7.850 10,690 +0.15(+1.95%)
Apr 03, 2008 7.700 7.800 7.650 7.700 10,966 -0.01(-0.13%)
Apr 02, 2008 7.720 7.800 7.670 7.710 4,000 -0.03(-0.32%)
Apr 01, 2008 7.700 7.790 7.700 7.735 6,300 +0.04(+0.45%)
Mar 31, 2008 7.720 7.750 7.510 7.700 13,200 -0.02(-0.26%)
Mar 28, 2008 7.870 7.890 7.650 7.720 9,300 -0.17(-2.15%)
Mar 27, 2008 7.800 7.900 7.720 7.890 5,145 +0.13(+1.68%)
Mar 26, 2008 7.540 7.760 7.540 7.760 13,100 +0.22(+2.92%)
Mar 25, 2008 7.790 7.790 7.500 7.540 5,900 -0.16(-2.08%)
Mar 24, 2008 7.590 7.700 7.480 7.700 26,500 +0.11(+1.45%)
Mar 21, 2008 7.680 7.680 7.500 7.590 11,618 +0.00(+0.00%)
Mar 20, 2008 7.680 7.680 7.500 7.590 11,618 -0.01(-0.13%)
Mar 19, 2008 7.650 7.750 7.600 7.600 2,400 -0.10(-1.30%)
Mar 18, 2008 7.630 7.700 7.630 7.700 3,400 +0.06(+0.79%)
Mar 17, 2008 7.750 7.750 7.550 7.640 7,419 -0.05(-0.65%)
Mar 14, 2008 7.820 7.820 7.610 7.690 9,000 -0.12(-1.54%)
Mar 13, 2008 7.730 7.810 7.650 7.810 11,800 +0.11(+1.43%)
Mar 12, 2008 7.660 7.730 7.630 7.700 13,900 -0.04(-0.52%)
Mar 11, 2008 7.720 7.820 7.600 7.740 22,870 +0.14(+1.84%)
Mar 10, 2008 7.750 7.750 7.600 7.600 26,100 -0.06(-0.78%)
Mar 07, 2008 7.900 7.938 7.660 7.660 3,500 -0.24(-3.04%)
Mar 06, 2008 7.950 7.950 7.770 7.900 12,100 +0.03(+0.38%)
Mar 05, 2008 7.820 7.980 7.820 7.870 25,451 +0.00(+0.00%)
Mar 04, 2008 7.970 7.980 7.827 7.870 42,465 -0.09(-1.13%)
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.