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 31, 2016 7.750 7.790 7.720 7.730 35,030 +0.01(+0.08%)
May 27, 2016 7.760 7.724 7.724 7.724 28,600 +0.01(+0.18%)
May 26, 2016 7.750 7.760 7.710 7.710 33,142 +0.01(+0.13%)
May 25, 2016 7.710 7.720 7.700 7.700 27,740 +0.04(+0.52%)
May 24, 2016 7.580 7.690 7.580 7.660 55,252 +0.05(+0.66%)
May 23, 2016 7.620 7.630 7.550 7.610 49,377 +0.04(+0.53%)
May 20, 2016 7.580 7.600 7.570 7.570 30,608 +0.00(+0.00%)
May 19, 2016 7.650 7.690 7.570 7.570 17,355 -0.05(-0.66%)
May 18, 2016 7.700 7.700 7.600 7.620 33,598 -0.05(-0.65%)
May 17, 2016 7.660 7.700 7.660 7.670 27,427 -0.07(-0.90%)
May 16, 2016 7.660 7.740 7.550 7.740 13,640 +0.07(+0.91%)
May 13, 2016 7.690 7.700 7.660 7.670 7,355 -0.02(-0.26%)
May 12, 2016 7.770 7.770 7.660 7.690 9,505 -0.12(-1.54%)
May 11, 2016 7.760 7.840 7.760 7.810 22,007 +0.02(+0.26%)
May 10, 2016 7.790 7.800 7.770 7.790 21,888 +0.04(+0.46%)
May 09, 2016 7.770 7.770 7.720 7.755 22,360 -0.01(-0.07%)
May 06, 2016 7.730 7.760 7.690 7.760 19,108 +0.05(+0.69%)
May 05, 2016 7.770 7.770 7.700 7.707 15,937 -0.03(-0.43%)
May 04, 2016 7.780 7.780 7.700 7.740 10,391 -0.02(-0.26%)
May 03, 2016 7.770 7.770 7.700 7.760 9,137 -0.02(-0.26%)
May 02, 2016 7.790 7.800 7.750 7.780 30,560 +0.03(+0.39%)
Apr 29, 2016 7.730 7.780 7.718 7.750 16,777 -0.02(-0.26%)
Apr 28, 2016 7.810 7.820 7.680 7.770 38,301 -0.05(-0.64%)
Apr 27, 2016 7.780 7.820 7.750 7.820 18,292 +0.05(+0.64%)
Apr 26, 2016 7.740 7.810 7.740 7.770 24,176 +0.02(+0.26%)
Apr 25, 2016 7.760 7.770 7.720 7.750 23,029 +0.01(+0.13%)
Apr 22, 2016 7.790 7.790 7.720 7.740 43,617 -0.05(-0.64%)
Apr 21, 2016 7.820 7.820 7.752 7.790 20,517 +0.00(+0.00%)
Apr 20, 2016 7.790 7.800 7.770 7.790 35,985 +0.02(+0.26%)
Apr 19, 2016 7.720 7.770 7.700 7.770 14,526 +0.08(+1.04%)
Apr 18, 2016 7.690 7.740 7.660 7.690 44,211 +0.02(+0.26%)
Apr 15, 2016 7.660 7.700 7.620 7.670 40,065 +0.04(+0.52%)
Apr 14, 2016 7.670 7.670 7.620 7.630 35,867 +0.01(+0.13%)
Apr 13, 2016 7.620 7.650 7.560 7.620 25,946 +0.04(+0.53%)
Apr 12, 2016 7.520 7.620 7.520 7.580 29,004 +0.03(+0.40%)
Apr 11, 2016 7.530 7.600 7.530 7.550 21,049 +0.03(+0.40%)
Apr 08, 2016 7.550 7.590 7.510 7.520 21,539 +0.00(+0.00%)
Apr 07, 2016 7.490 7.560 7.490 7.520 31,000 -0.03(-0.40%)
Apr 06, 2016 7.480 7.560 7.480 7.550 24,085 +0.04(+0.53%)
Apr 05, 2016 7.530 7.590 7.490 7.510 18,141 -0.08(-1.05%)
Apr 04, 2016 7.560 7.619 7.560 7.590 35,778 -0.01(-0.13%)
Apr 01, 2016 7.540 7.630 7.540 7.600 20,939 +0.00(+0.00%)
Mar 31, 2016 7.580 7.640 7.580 7.600 17,924 -0.01(-0.13%)
Mar 30, 2016 7.570 7.630 7.540 7.610 50,555 +0.09(+1.20%)
Mar 29, 2016 7.450 7.520 7.420 7.520 20,818 +0.03(+0.40%)
Mar 28, 2016 7.520 7.520 7.430 7.490 16,666 +0.02(+0.27%)
Mar 24, 2016 7.510 7.470 7.470 7.470 32,700 -0.02(-0.27%)
Mar 23, 2016 7.600 7.600 7.470 7.490 61,397 -0.09(-1.13%)
Mar 22, 2016 7.490 7.595 7.490 7.576 29,935 +0.05(+0.61%)
Mar 21, 2016 7.530 7.580 7.530 7.530 22,298 +0.01(+0.13%)
Mar 18, 2016 7.500 7.650 7.490 7.520 63,255 +0.02(+0.27%)
Mar 17, 2016 7.500 7.600 7.480 7.500 40,178 -0.04(-0.53%)
Mar 16, 2016 7.510 7.590 7.320 7.540 77,652 +0.11(+1.48%)
Mar 15, 2016 7.490 7.490 7.380 7.430 18,467 -0.06(-0.80%)
Mar 14, 2016 7.500 7.500 7.410 7.490 22,585 +0.04(+0.54%)
Mar 11, 2016 7.420 7.480 7.380 7.450 24,566 +0.08(+1.09%)
Mar 10, 2016 7.370 7.405 7.320 7.370 33,084 +0.03(+0.41%)
Mar 09, 2016 7.420 7.420 7.330 7.340 36,412 -0.04(-0.54%)
Mar 08, 2016 7.420 7.420 7.350 7.380 19,236 -0.04(-0.54%)
Mar 07, 2016 7.430 7.450 7.370 7.420 30,097 -0.01(-0.13%)
Mar 04, 2016 7.370 7.430 7.370 7.430 25,121 +0.08(+1.09%)
Mar 03, 2016 7.300 7.370 7.300 7.350 24,171 +0.01(+0.20%)
Mar 02, 2016 7.280 7.390 7.270 7.335 27,358 +0.01(+0.10%)
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.