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 24, 2011 7.690 7.690 7.600 7.620 32,907 -0.05(-0.65%)
May 23, 2011 7.630 7.680 7.630 7.670 23,243 -0.06(-0.77%)
May 20, 2011 7.750 7.750 7.696 7.730 15,986 -0.00(-0.00%)
May 19, 2011 7.710 7.750 7.680 7.730 15,321 +0.02(+0.26%)
May 18, 2011 7.700 7.710 7.620 7.710 22,299 +0.04(+0.52%)
May 17, 2011 7.720 7.720 7.630 7.670 19,938 -0.02(-0.26%)
May 16, 2011 7.740 7.760 7.688 7.690 17,628 -0.04(-0.52%)
May 13, 2011 7.710 7.750 7.650 7.730 15,528 +0.00(+0.00%)
May 12, 2011 7.720 7.750 7.667 7.730 15,041 +0.01(+0.13%)
May 11, 2011 7.700 7.720 7.650 7.720 25,752 +0.03(+0.39%)
May 10, 2011 7.730 7.730 7.680 7.690 17,614 -0.08(-1.03%)
May 09, 2011 7.710 7.770 7.700 7.770 19,202 +0.06(+0.78%)
May 06, 2011 7.690 7.760 7.670 7.710 21,058 +0.03(+0.39%)
May 05, 2011 7.700 7.760 7.670 7.680 21,883 -0.08(-1.03%)
May 04, 2011 7.780 7.800 7.680 7.760 42,163 -0.02(-0.26%)
May 03, 2011 7.780 7.780 7.720 7.780 30,476 -0.02(-0.26%)
May 02, 2011 7.770 7.800 7.770 7.800 49,593 +0.02(+0.26%)
Apr 29, 2011 7.770 7.790 7.620 7.780 47,624 +0.04(+0.52%)
Apr 28, 2011 7.750 7.760 7.720 7.740 39,064 +0.02(+0.26%)
Apr 27, 2011 7.740 7.740 7.700 7.720 34,173 +0.02(+0.26%)
Apr 26, 2011 7.670 7.700 7.590 7.700 28,433 +0.06(+0.79%)
Apr 25, 2011 7.670 7.680 7.611 7.640 50,928 -0.04(-0.52%)
Apr 21, 2011 7.640 7.680 7.600 7.680 30,550 +0.02(+0.26%)
Apr 20, 2011 7.630 7.680 7.610 7.660 30,695 +0.07(+0.92%)
Apr 19, 2011 7.540 7.650 7.500 7.590 52,418 +0.07(+0.93%)
Apr 18, 2011 7.560 7.560 7.500 7.520 58,812 -0.04(-0.53%)
Apr 15, 2011 7.570 7.620 7.550 7.560 18,097 -0.02(-0.26%)
Apr 14, 2011 7.530 7.670 7.500 7.580 22,751 +0.01(+0.13%)
Apr 13, 2011 7.540 7.640 7.510 7.570 23,830 +0.04(+0.53%)
Apr 12, 2011 7.530 7.560 7.510 7.530 34,837 -0.04(-0.53%)
Apr 11, 2011 7.610 7.620 7.570 7.570 19,767 -0.02(-0.26%)
Apr 08, 2011 7.640 7.670 7.590 7.590 70,301 -0.05(-0.65%)
Apr 07, 2011 7.670 7.670 7.570 7.640 14,613 +0.01(+0.13%)
Apr 06, 2011 7.650 7.670 7.611 7.630 13,750 +0.02(+0.26%)
Apr 05, 2011 7.670 7.670 7.600 7.610 24,216 -0.03(-0.39%)
Apr 04, 2011 7.580 7.640 7.580 7.640 38,159 +0.04(+0.53%)
Apr 01, 2011 7.580 7.650 7.580 7.600 76,525 +0.02(+0.26%)
Mar 31, 2011 7.570 7.600 7.510 7.580 69,475 -0.02(-0.20%)
Mar 30, 2011 7.600 7.600 7.590 7.595 99,999 -0.00(-0.06%)
Mar 29, 2011 7.550 7.600 7.520 7.600 13,877 +0.04(+0.53%)
Mar 28, 2011 7.570 7.600 7.560 7.560 18,372 -0.04(-0.53%)
Mar 25, 2011 7.580 7.600 7.490 7.600 21,648 +0.05(+0.66%)
Mar 24, 2011 7.600 7.600 7.490 7.550 23,231 +0.00(+0.00%)
Mar 23, 2011 7.480 7.590 7.470 7.550 24,758 +0.05(+0.67%)
Mar 22, 2011 7.540 7.540 7.483 7.500 15,980 -0.02(-0.27%)
Mar 21, 2011 7.520 7.526 7.490 7.520 27,215 +0.08(+1.08%)
Mar 18, 2011 7.430 7.450 7.420 7.440 19,573 +0.00(+0.06%)
Mar 17, 2011 7.430 7.436 7.350 7.436 32,594 +0.09(+1.16%)
Mar 16, 2011 7.400 7.500 7.320 7.350 33,643 -0.06(-0.81%)
Mar 15, 2011 7.350 7.440 7.350 7.410 42,344 -0.07(-0.93%)
Mar 14, 2011 7.550 7.570 7.440 7.480 18,185 -0.05(-0.66%)
Mar 11, 2011 7.500 7.531 7.410 7.530 28,215 +0.07(+0.94%)
Mar 10, 2011 7.600 7.600 7.450 7.460 37,408 -0.14(-1.84%)
Mar 09, 2011 7.650 7.660 7.560 7.600 22,946 -0.05(-0.65%)
Mar 08, 2011 7.560 7.650 7.560 7.650 21,748 +0.07(+0.94%)
Mar 07, 2011 7.590 7.650 7.530 7.578 42,333 +0.04(+0.51%)
Mar 04, 2011 7.630 7.640 7.540 7.540 13,948 -0.11(-1.44%)
Mar 03, 2011 7.550 7.650 7.550 7.650 12,274 +0.09(+1.19%)
Mar 02, 2011 7.530 7.579 7.410 7.560 20,592 +0.03(+0.40%)
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.