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 29, 2009 5.530 5.580 5.380 5.550 56,205 +0.09(+1.65%)
May 28, 2009 5.420 5.476 5.330 5.460 43,451 +0.13(+2.44%)
May 27, 2009 5.480 5.550 5.330 5.330 33,897 -0.15(-2.74%)
May 26, 2009 5.390 5.500 5.357 5.480 46,104 +0.04(+0.74%)
May 22, 2009 5.350 5.440 5.300 5.440 26,660 +0.14(+2.64%)
May 21, 2009 5.360 5.360 5.250 5.300 38,444 -0.07(-1.30%)
May 20, 2009 5.340 5.430 5.340 5.370 33,822 +0.07(+1.35%)
May 19, 2009 5.340 5.350 5.299 5.299 49,375 -0.10(-1.88%)
May 18, 2009 5.300 5.440 5.260 5.400 52,148 +0.15(+2.86%)
May 15, 2009 5.300 5.320 5.250 5.250 13,434 -0.06(-1.13%)
May 14, 2009 5.350 5.350 5.300 5.310 25,744 -0.06(-1.12%)
May 13, 2009 5.440 5.590 5.370 5.370 83,029 -0.16(-2.89%)
May 12, 2009 5.400 5.530 5.240 5.530 99,042 +0.11(+2.03%)
May 11, 2009 5.480 5.500 5.400 5.420 19,720 -0.10(-1.81%)
May 08, 2009 5.460 5.660 5.450 5.520 54,738 +0.08(+1.47%)
May 07, 2009 5.440 5.480 5.410 5.440 80,331 +0.00(+0.00%)
May 06, 2009 5.310 5.440 5.310 5.440 31,525 +0.13(+2.45%)
May 05, 2009 5.336 5.350 5.280 5.310 43,757 -0.03(-0.56%)
May 04, 2009 5.240 5.340 5.240 5.340 64,926 +0.09(+1.71%)
May 01, 2009 5.070 5.280 5.070 5.250 57,555 +0.15(+2.94%)
Apr 30, 2009 5.200 5.250 5.100 5.100 34,425 -0.01(-0.20%)
Apr 29, 2009 5.070 5.250 5.070 5.110 74,290 +0.04(+0.79%)
Apr 28, 2009 5.050 5.140 5.020 5.070 13,996 -0.04(-0.88%)
Apr 27, 2009 5.110 5.160 5.100 5.115 56,542 -0.04(-0.87%)
Apr 24, 2009 5.080 5.190 5.060 5.160 72,766 +0.16(+3.20%)
Apr 23, 2009 4.980 5.050 4.920 5.000 40,174 +0.03(+0.60%)
Apr 22, 2009 5.000 5.070 4.930 4.970 39,641 -0.03(-0.60%)
Apr 21, 2009 4.950 5.000 4.942 5.000 17,569 +0.02(+0.40%)
Apr 20, 2009 4.970 5.090 4.930 4.980 18,605 -0.11(-2.16%)
Apr 17, 2009 5.000 5.120 4.960 5.090 40,003 +0.07(+1.39%)
Apr 16, 2009 4.910 5.059 4.910 5.020 22,004 +0.12(+2.45%)
Apr 15, 2009 4.810 4.900 4.810 4.900 14,496 +0.08(+1.66%)
Apr 14, 2009 4.940 4.940 4.800 4.820 27,164 -0.12(-2.43%)
Apr 13, 2009 4.850 4.940 4.820 4.940 39,375 +0.12(+2.46%)
Apr 09, 2009 4.930 4.930 4.780 4.822 45,071 +0.06(+1.29%)
Apr 08, 2009 4.740 4.780 4.680 4.760 18,716 +0.06(+1.28%)
Apr 07, 2009 4.750 4.750 4.660 4.700 8,750 -0.04(-0.84%)
Apr 06, 2009 4.840 4.840 4.700 4.740 23,198 -0.06(-1.25%)
Apr 03, 2009 4.900 4.950 4.690 4.800 46,550 -0.10(-2.04%)
Apr 02, 2009 4.800 4.940 4.790 4.900 27,287 +0.14(+2.94%)
Apr 01, 2009 4.740 4.790 4.680 4.760 28,671 +0.01(+0.16%)
Mar 31, 2009 4.670 4.760 4.630 4.753 52,058 +0.10(+2.20%)
Mar 30, 2009 4.650 4.720 4.600 4.650 28,787 -0.15(-3.12%)
Mar 26, 2009 4.790 4.800 4.710 4.800 33,423 +0.01(+0.21%)
Mar 25, 2009 4.790 4.798 4.650 4.790 44,565 +0.10(+2.13%)
Mar 24, 2009 4.740 4.740 4.550 4.690 25,686 +0.00(+0.00%)
Mar 23, 2009 4.670 4.700 4.670 4.690 26,322 +0.14(+3.08%)
Mar 20, 2009 4.550 4.620 4.440 4.550 35,035 -0.04(-0.87%)
Mar 19, 2009 4.600 4.680 4.500 4.590 25,932 +0.04(+0.88%)
Mar 18, 2009 4.520 4.590 4.460 4.550 21,764 +0.08(+1.79%)
Mar 17, 2009 4.460 4.716 4.400 4.470 46,994 -0.01(-0.22%)
Mar 16, 2009 4.480 4.510 4.450 4.480 45,921 +0.00(+0.00%)
Mar 13, 2009 4.400 4.480 4.400 4.480 0 +0.03(+0.67%)
Mar 12, 2009 4.260 4.450 4.260 4.450 48,239 +0.16(+3.73%)
Mar 11, 2009 4.260 4.290 4.200 4.290 30,787 +0.03(+0.70%)
Mar 10, 2009 4.070 4.290 4.070 4.260 64,161 +0.17(+4.16%)
Mar 09, 2009 4.130 4.200 4.030 4.090 58,441 -0.04(-0.97%)
Mar 06, 2009 4.250 4.280 4.120 4.130 0 -0.14(-3.28%)
Mar 05, 2009 4.350 4.450 4.230 4.270 54,890 -0.18(-4.04%)
Mar 04, 2009 4.370 4.450 4.300 4.450 50,562 -0.01(-0.22%)
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.