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 30, 2014 8.750 8.750 8.660 8.680 16,324 -0.04(-0.46%)
May 29, 2014 8.680 8.720 8.640 8.720 24,807 +0.05(+0.58%)
May 28, 2014 8.580 8.670 8.580 8.670 18,913 +0.05(+0.58%)
May 27, 2014 8.630 8.670 8.618 8.620 16,918 +0.03(+0.35%)
May 23, 2014 8.570 8.590 8.590 8.590 21,000 +0.03(+0.35%)
May 22, 2014 8.560 8.570 8.520 8.560 11,086 +0.01(+0.12%)
May 21, 2014 8.510 8.550 8.490 8.550 20,247 +0.09(+1.06%)
May 20, 2014 8.550 8.580 8.460 8.460 15,394 -0.10(-1.17%)
May 19, 2014 8.500 8.560 8.500 8.560 21,435 +0.07(+0.82%)
May 16, 2014 8.520 8.520 8.480 8.490 24,350 +0.00(+0.00%)
May 15, 2014 8.540 8.580 8.480 8.490 31,967 -0.06(-0.70%)
May 14, 2014 8.530 8.590 8.510 8.550 19,024 +0.01(+0.12%)
May 13, 2014 8.550 8.570 8.530 8.540 10,840 -0.05(-0.58%)
May 12, 2014 8.590 8.590 8.540 8.590 9,715 +0.01(+0.12%)
May 09, 2014 8.560 8.580 8.520 8.580 4,411 +0.03(+0.35%)
May 08, 2014 8.570 8.600 8.520 8.550 15,936 -0.01(-0.12%)
May 07, 2014 8.590 8.610 8.520 8.560 22,142 -0.03(-0.35%)
May 06, 2014 8.630 8.630 8.560 8.590 19,298 -0.04(-0.46%)
May 05, 2014 8.560 8.630 8.550 8.630 22,944 +0.04(+0.47%)
May 02, 2014 8.580 8.630 8.570 8.590 42,565 +0.03(+0.30%)
May 01, 2014 8.580 8.588 8.560 8.564 30,938 -0.00(-0.04%)
Apr 30, 2014 8.520 8.590 8.520 8.567 9,774 +0.05(+0.55%)
Apr 29, 2014 8.500 8.550 8.490 8.520 8,086 +0.01(+0.12%)
Apr 28, 2014 8.500 8.540 8.450 8.510 34,072 +0.02(+0.24%)
Apr 25, 2014 8.540 8.540 8.490 8.490 6,878 -0.08(-0.93%)
Apr 24, 2014 8.540 8.570 8.527 8.570 25,164 +0.02(+0.23%)
Apr 23, 2014 8.500 8.560 8.500 8.550 16,944 +0.06(+0.71%)
Apr 22, 2014 8.500 8.530 8.441 8.490 20,755 +0.01(+0.12%)
Apr 21, 2014 8.410 8.480 8.390 8.480 14,146 +0.06(+0.71%)
Apr 17, 2014 8.410 8.420 8.420 8.420 10,100 +0.02(+0.24%)
Apr 16, 2014 8.340 8.400 8.340 8.400 12,517 +0.07(+0.84%)
Apr 15, 2014 8.410 8.410 8.250 8.330 12,508 -0.02(-0.24%)
Apr 14, 2014 8.330 8.410 8.260 8.350 31,198 +0.01(+0.12%)
Apr 11, 2014 8.390 8.390 8.300 8.340 46,410 -0.04(-0.48%)
Apr 10, 2014 8.470 8.510 8.380 8.380 53,659 -0.07(-0.83%)
Apr 09, 2014 8.430 8.460 8.390 8.450 23,207 -0.05(-0.59%)
Apr 08, 2014 8.410 8.500 8.400 8.500 21,143 +0.07(+0.83%)
Apr 07, 2014 8.490 8.490 8.400 8.430 45,767 -0.17(-1.98%)
Apr 04, 2014 8.600 8.600 8.440 8.600 21,800 +0.04(+0.47%)
Apr 03, 2014 8.550 8.590 8.550 8.560 23,894 +0.01(+0.12%)
Apr 02, 2014 8.550 8.580 8.510 8.550 44,779 +0.01(+0.12%)
Apr 01, 2014 8.580 8.580 8.480 8.540 16,953 -0.06(-0.70%)
Mar 31, 2014 8.480 8.600 8.430 8.600 23,625 +0.17(+2.02%)
Mar 28, 2014 8.400 8.460 8.400 8.430 21,381 +0.01(+0.12%)
Mar 27, 2014 8.530 8.530 8.410 8.420 72,249 -0.08(-0.94%)
Mar 26, 2014 8.520 8.560 8.500 8.500 43,823 -0.04(-0.47%)
Mar 25, 2014 8.590 8.590 8.500 8.540 83,971 +0.02(+0.23%)
Mar 24, 2014 8.620 8.630 8.490 8.520 69,182 -0.09(-1.05%)
Mar 21, 2014 8.620 8.650 8.600 8.610 22,666 +0.00(+0.00%)
Mar 20, 2014 8.590 8.630 8.530 8.610 35,084 +0.05(+0.58%)
Mar 19, 2014 8.600 8.660 8.550 8.560 51,901 -0.02(-0.23%)
Mar 18, 2014 8.590 8.600 8.530 8.580 34,333 +0.03(+0.35%)
Mar 17, 2014 8.520 8.610 8.520 8.550 61,610 +0.06(+0.71%)
Mar 14, 2014 8.590 8.590 8.490 8.490 35,016 -0.08(-0.93%)
Mar 13, 2014 8.620 8.620 8.510 8.570 93,464 +0.03(+0.35%)
Mar 12, 2014 8.590 8.590 8.500 8.540 54,787 -0.08(-0.93%)
Mar 11, 2014 8.600 8.620 8.540 8.620 71,517 +0.06(+0.70%)
Mar 10, 2014 8.560 8.580 8.510 8.560 68,855 +0.01(+0.12%)
Mar 07, 2014 8.680 8.680 8.490 8.550 133,969 -0.07(-0.81%)
Mar 06, 2014 8.650 8.650 8.580 8.620 65,854 +0.04(+0.47%)
Mar 05, 2014 8.610 8.630 8.560 8.580 32,199 +0.03(+0.35%)
Mar 04, 2014 8.530 8.620 8.510 8.550 59,730 +0.08(+0.94%)
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.