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: 6:30 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, 2015 9.170 9.170 9.070 9.080 46,341 -0.05(-0.55%)
May 28, 2015 9.120 9.150 9.104 9.130 124,066 +0.01(+0.16%)
May 27, 2015 9.110 9.160 9.070 9.115 59,516 +0.06(+0.61%)
May 26, 2015 9.100 9.110 9.060 9.060 44,093 -0.04(-0.44%)
May 22, 2015 9.120 9.100 9.100 9.100 29,800 -0.02(-0.16%)
May 21, 2015 9.140 9.140 9.110 9.115 25,315 +0.03(+0.28%)
May 20, 2015 9.120 9.120 9.000 9.090 21,706 +0.00(+0.00%)
May 19, 2015 9.020 9.090 8.970 9.090 36,888 +0.03(+0.33%)
May 18, 2015 9.100 9.100 8.990 9.060 36,293 +0.00(+0.00%)
May 15, 2015 9.020 9.070 8.935 9.060 23,364 +0.07(+0.78%)
May 14, 2015 9.030 9.030 8.980 8.990 30,247 +0.03(+0.33%)
May 13, 2015 9.060 9.090 8.930 8.960 21,595 -0.05(-0.54%)
May 12, 2015 9.060 9.080 8.905 9.008 46,656 -0.07(-0.74%)
May 11, 2015 9.220 9.220 9.060 9.075 22,006 -0.01(-0.16%)
May 08, 2015 9.160 9.210 8.960 9.090 74,029 +0.07(+0.78%)
May 07, 2015 9.090 9.110 9.010 9.020 27,780 -0.02(-0.22%)
May 06, 2015 9.140 9.140 9.010 9.040 59,778 +0.00(+0.00%)
May 05, 2015 9.170 9.170 9.010 9.040 50,985 -0.02(-0.22%)
May 04, 2015 9.080 9.100 8.980 9.060 63,624 +0.00(+0.00%)
May 01, 2015 9.080 9.080 9.000 9.060 35,014 +0.00(+0.00%)
Apr 30, 2015 9.100 9.100 9.060 9.060 42,268 -0.06(-0.66%)
Apr 29, 2015 9.160 9.160 9.060 9.120 86,456 +0.03(+0.33%)
Apr 28, 2015 9.090 9.130 9.080 9.090 52,287 -0.02(-0.22%)
Apr 27, 2015 9.150 9.170 9.100 9.110 37,954 +0.01(+0.11%)
Apr 24, 2015 9.130 9.160 9.090 9.100 26,476 -0.05(-0.55%)
Apr 23, 2015 9.170 9.170 9.120 9.150 43,833 +0.03(+0.33%)
Apr 22, 2015 9.050 9.120 9.050 9.120 38,790 +0.04(+0.44%)
Apr 21, 2015 9.130 9.130 9.030 9.080 41,994 +0.02(+0.22%)
Apr 20, 2015 9.100 9.100 9.060 9.060 55,794 -0.06(-0.66%)
Apr 17, 2015 9.080 9.120 9.000 9.120 56,612 +0.07(+0.82%)
Apr 16, 2015 9.060 9.120 8.980 9.046 40,714 +0.02(+0.17%)
Apr 15, 2015 9.000 9.030 8.940 9.030 33,694 +0.05(+0.56%)
Apr 14, 2015 8.940 8.980 8.930 8.980 34,054 +0.01(+0.11%)
Apr 13, 2015 8.980 8.980 8.850 8.970 14,132 +0.00(+0.00%)
Apr 10, 2015 8.960 8.990 8.910 8.970 45,677 +0.08(+0.90%)
Apr 09, 2015 8.940 8.940 8.850 8.890 51,413 +0.01(+0.11%)
Apr 08, 2015 8.890 8.910 8.830 8.880 38,204 -0.05(-0.56%)
Apr 07, 2015 8.850 8.930 8.810 8.930 24,115 +0.13(+1.48%)
Apr 06, 2015 8.780 8.850 8.770 8.800 32,728 +0.02(+0.23%)
Apr 02, 2015 8.790 8.780 8.780 8.780 39,600 +0.04(+0.46%)
Apr 01, 2015 8.790 8.800 8.700 8.740 54,521 -0.02(-0.23%)
Mar 31, 2015 8.800 8.830 8.720 8.760 34,783 -0.02(-0.18%)
Mar 30, 2015 8.750 8.840 8.740 8.776 23,706 +0.03(+0.35%)
Mar 27, 2015 8.720 8.780 8.680 8.746 45,430 -0.01(-0.06%)
Mar 26, 2015 8.800 8.800 8.690 8.751 42,455 -0.10(-1.12%)
Mar 25, 2015 8.900 8.930 8.815 8.850 138,628 +0.00(+0.00%)
Mar 24, 2015 8.850 8.900 8.840 8.850 24,760 +0.02(+0.23%)
Mar 23, 2015 8.870 8.940 8.820 8.830 52,308 +0.00(+0.00%)
Mar 20, 2015 8.830 8.890 8.790 8.830 43,974 +0.04(+0.47%)
Mar 19, 2015 8.820 8.890 8.789 8.789 32,833 -0.02(-0.18%)
Mar 18, 2015 8.680 8.840 8.600 8.805 60,663 +0.11(+1.32%)
Mar 17, 2015 8.710 8.770 8.600 8.690 35,941 -0.02(-0.23%)
Mar 16, 2015 8.690 8.730 8.560 8.710 19,981 +0.07(+0.81%)
Mar 13, 2015 8.620 8.660 8.560 8.640 39,370 +0.02(+0.23%)
Mar 12, 2015 8.610 8.730 8.590 8.620 48,256 -0.01(-0.12%)
Mar 11, 2015 8.610 8.660 8.560 8.630 13,106 +0.02(+0.23%)
Mar 10, 2015 8.620 8.620 8.610 8.610 40,985 -0.05(-0.58%)
Mar 09, 2015 8.700 8.770 8.620 8.660 25,402 +0.01(+0.12%)
Mar 06, 2015 8.790 8.790 8.650 8.650 16,802 -0.14(-1.59%)
Mar 05, 2015 8.810 8.820 8.740 8.790 50,082 +0.00(+0.00%)
Mar 04, 2015 8.770 8.850 8.700 8.790 41,679 +0.02(+0.28%)
Mar 03, 2015 8.780 8.780 8.710 8.765 30,516 -0.01(-0.15%)
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.