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, 2018 9.390 9.390 9.300 9.330 11,443 -0.02(-0.21%)
May 30, 2018 9.360 9.360 9.340 9.350 12,552 +0.06(+0.65%)
May 29, 2018 9.340 9.360 9.280 9.290 18,299 -0.08(-0.87%)
May 25, 2018 9.371 9.371 9.371 0 +0.00(+0.01%)
May 24, 2018 9.370 9.380 9.340 9.370 20,624 +0.02(+0.24%)
May 23, 2018 9.390 9.390 9.291 9.348 24,309 +0.02(+0.19%)
May 22, 2018 9.290 9.380 9.290 9.330 26,773 -0.02(-0.21%)
May 21, 2018 9.350 9.430 9.340 9.350 20,650 -0.01(-0.11%)
May 18, 2018 9.380 9.380 9.310 9.360 18,482 +0.01(+0.11%)
May 17, 2018 9.380 9.390 9.300 9.350 13,527 -0.01(-0.11%)
May 16, 2018 9.400 9.400 9.300 9.360 30,297 -0.03(-0.32%)
May 15, 2018 9.410 9.410 9.280 9.390 31,565 -0.07(-0.74%)
May 14, 2018 9.480 9.490 9.442 9.460 14,087 +0.00(+0.00%)
May 11, 2018 9.460 9.460 9.419 9.460 16,520 +0.00(+0.00%)
May 10, 2018 9.430 9.470 9.380 9.460 19,634 +0.09(+0.96%)
May 09, 2018 9.360 9.410 9.340 9.370 21,782 +0.04(+0.43%)
May 08, 2018 9.340 9.350 9.320 9.330 25,341 -0.01(-0.11%)
May 07, 2018 9.300 9.360 9.255 9.340 20,522 +0.06(+0.65%)
May 04, 2018 9.300 9.300 9.259 9.280 21,050 +0.01(+0.11%)
May 03, 2018 9.330 9.330 9.226 9.270 23,070 -0.04(-0.43%)
May 02, 2018 9.340 9.350 9.270 9.310 38,709 -0.03(-0.32%)
May 01, 2018 9.300 9.340 9.230 9.340 47,100 +0.06(+0.63%)
Apr 30, 2018 9.280 9.290 9.210 9.281 49,480 +0.04(+0.44%)
Apr 27, 2018 9.220 9.250 9.130 9.240 158,797 +0.10(+1.09%)
Apr 26, 2018 9.190 9.190 9.125 9.140 25,283 +0.03(+0.33%)
Apr 25, 2018 9.050 9.120 9.050 9.110 24,530 +0.01(+0.10%)
Apr 24, 2018 9.250 9.250 9.090 9.101 27,241 -0.06(-0.65%)
Apr 23, 2018 9.190 9.200 9.150 9.161 23,737 +0.02(+0.23%)
Apr 20, 2018 9.300 9.300 9.140 9.140 16,777 -0.10(-1.08%)
Apr 19, 2018 9.310 9.310 9.150 9.240 19,602 -0.02(-0.22%)
Apr 18, 2018 9.240 9.270 9.230 9.260 18,671 +0.02(+0.22%)
Apr 17, 2018 9.150 9.240 9.150 9.240 36,059 +0.11(+1.20%)
Apr 16, 2018 9.150 9.150 9.100 9.130 14,951 -0.01(-0.11%)
Apr 13, 2018 9.150 9.150 9.050 9.140 19,914 +0.01(+0.11%)
Apr 12, 2018 9.120 9.140 9.070 9.130 33,800 +0.03(+0.33%)
Apr 11, 2018 9.030 9.119 9.030 9.100 26,047 +0.05(+0.55%)
Apr 10, 2018 9.030 9.120 9.004 9.050 68,330 +0.09(+1.01%)
Apr 09, 2018 9.050 9.120 8.949 8.959 74,363 -0.08(-0.89%)
Apr 06, 2018 9.110 9.120 9.027 9.040 24,790 -0.08(-0.88%)
Apr 05, 2018 9.060 9.150 9.060 9.120 18,637 +0.03(+0.33%)
Apr 04, 2018 8.950 9.090 8.950 9.090 24,525 -0.03(-0.33%)
Apr 03, 2018 9.000 9.180 8.970 9.120 79,000 +0.12(+1.33%)
Apr 02, 2018 9.150 9.160 8.945 9.000 45,891 -0.15(-1.64%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.07(+0.77%)
Mar 28, 2018 9.060 9.222 9.010 9.080 25,028 -0.03(-0.33%)
Mar 27, 2018 9.260 9.260 9.110 9.110 21,013 -0.09(-0.98%)
Mar 26, 2018 9.240 9.290 9.180 9.200 30,962 +0.00(+0.00%)
Mar 23, 2018 9.280 9.290 9.130 9.200 25,643 -0.06(-0.65%)
Mar 22, 2018 9.370 9.380 9.180 9.260 35,476 -0.22(-2.32%)
Mar 21, 2018 9.380 9.480 9.378 9.480 42,630 +0.15(+1.61%)
Mar 20, 2018 9.420 9.440 9.330 9.330 20,890 -0.03(-0.27%)
Mar 19, 2018 9.490 9.490 9.310 9.355 22,577 -0.09(-0.94%)
Mar 16, 2018 9.510 9.510 9.430 9.444 26,009 -0.07(-0.69%)
Mar 15, 2018 9.510 9.510 9.450 9.510 22,150 +0.00(+0.00%)
Mar 14, 2018 9.620 9.620 9.420 9.510 48,182 +0.01(+0.11%)
Mar 13, 2018 9.520 9.550 9.450 9.500 18,084 -0.04(-0.42%)
Mar 12, 2018 9.500 9.580 9.447 9.540 62,737 +0.08(+0.85%)
Mar 09, 2018 9.360 9.540 9.360 9.460 47,195 +0.08(+0.85%)
Mar 08, 2018 9.350 9.430 9.310 9.380 41,113 +0.08(+0.86%)
Mar 07, 2018 9.300 9.145 9.300 53,301 +0.10(+1.09%)
Mar 06, 2018 9.120 9.206 9.120 9.200 36,295 +0.12(+1.32%)
Mar 05, 2018 8.950 9.120 8.950 9.080 28,966 +0.07(+0.78%)
Mar 02, 2018 8.910 9.020 8.910 9.010 26,923 +0.06(+0.67%)
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.