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 31, 2019 9.420 9.470 9.320 9.400 36,500 -0.05(-0.53%)
May 30, 2019 9.410 9.570 9.410 9.450 18,534 -0.01(-0.11%)
May 29, 2019 9.510 9.590 9.450 9.460 27,079 -0.10(-1.05%)
May 28, 2019 9.550 9.750 9.550 9.560 30,803 -0.02(-0.21%)
May 24, 2019 9.630 9.670 9.580 9.580 27,000 +0.02(+0.21%)
May 23, 2019 9.620 9.620 9.540 9.560 15,351 -0.12(-1.24%)
May 22, 2019 9.740 9.740 9.680 9.680 31,779 +0.00(+0.00%)
May 21, 2019 9.600 9.830 9.600 9.680 42,760 +0.05(+0.52%)
May 20, 2019 9.740 9.740 9.610 9.630 23,061 -0.14(-1.43%)
May 17, 2019 9.800 9.810 9.680 9.770 19,600 +0.00(+0.00%)
May 16, 2019 9.670 9.840 9.670 9.770 47,447 +0.04(+0.41%)
May 15, 2019 9.710 9.760 9.650 9.730 20,573 +0.05(+0.52%)
May 14, 2019 9.620 9.720 9.610 9.680 25,670 +0.04(+0.41%)
May 13, 2019 9.800 9.800 9.550 9.640 37,829 -0.14(-1.43%)
May 10, 2019 9.830 9.830 9.700 9.780 33,600 -0.01(-0.10%)
May 09, 2019 9.830 9.830 9.640 9.790 37,840 -0.01(-0.10%)
May 08, 2019 9.830 9.845 9.680 9.800 17,905 +0.02(+0.20%)
May 07, 2019 9.950 9.950 9.780 9.780 18,974 -0.17(-1.71%)
May 06, 2019 9.900 9.950 9.855 9.950 13,370 +0.01(+0.10%)
May 03, 2019 9.840 9.950 9.840 9.940 37,700 +0.06(+0.61%)
May 02, 2019 9.880 9.890 9.820 9.880 12,624 +0.05(+0.51%)
May 01, 2019 9.810 9.860 9.810 9.830 18,152 +0.01(+0.10%)
Apr 30, 2019 9.750 9.860 9.737 9.820 20,179 +0.07(+0.72%)
Apr 29, 2019 9.830 9.830 9.750 9.750 29,677 -0.07(-0.71%)
Apr 26, 2019 9.830 9.830 9.710 9.820 25,000 +0.03(+0.31%)
Apr 25, 2019 9.750 9.790 9.700 9.790 23,998 +0.07(+0.72%)
Apr 24, 2019 9.750 9.750 9.680 9.720 33,210 +0.03(+0.31%)
Apr 23, 2019 9.630 9.720 9.620 9.690 22,614 +0.04(+0.41%)
Apr 22, 2019 9.660 9.680 9.610 9.650 48,665 -0.09(-0.92%)
Apr 18, 2019 9.710 9.740 9.630 9.740 19,500 +0.09(+0.93%)
Apr 17, 2019 9.790 9.790 9.640 9.650 18,089 -0.14(-1.43%)
Apr 16, 2019 9.730 9.790 9.680 9.790 44,558 +0.10(+1.03%)
Apr 15, 2019 9.770 9.770 9.670 9.690 27,103 -0.06(-0.62%)
Apr 12, 2019 9.700 9.760 9.690 9.750 27,900 +0.02(+0.21%)
Apr 11, 2019 9.770 9.770 9.670 9.730 22,956 +0.00(+0.00%)
Apr 10, 2019 9.700 9.790 9.700 9.730 17,272 +0.02(+0.21%)
Apr 09, 2019 9.720 9.756 9.680 9.710 27,417 -0.06(-0.61%)
Apr 08, 2019 9.700 9.770 9.700 9.770 14,039 +0.03(+0.36%)
Apr 05, 2019 9.700 9.770 9.684 9.735 20,700 +0.04(+0.36%)
Apr 04, 2019 9.660 9.730 9.660 9.700 49,567 -0.02(-0.21%)
Apr 03, 2019 9.710 9.730 9.640 9.720 25,059 +0.04(+0.41%)
Apr 02, 2019 9.620 9.687 9.620 9.680 37,771 +0.00(+0.00%)
Apr 01, 2019 9.730 9.730 9.630 9.680 16,744 +0.08(+0.83%)
Mar 29, 2019 9.730 9.730 9.600 9.600 22,600 +0.00(+0.00%)
Mar 28, 2019 9.590 9.660 9.530 9.600 12,215 +0.09(+0.95%)
Mar 27, 2019 9.570 9.615 9.510 9.510 21,755 -0.06(-0.63%)
Mar 26, 2019 9.600 9.665 9.540 9.570 25,195 -0.04(-0.42%)
Mar 25, 2019 9.690 9.690 9.501 9.610 50,843 +0.03(+0.31%)
Mar 22, 2019 9.840 9.840 9.550 9.580 59,300 -0.15(-1.54%)
Mar 21, 2019 9.650 9.730 9.580 9.730 35,885 +0.17(+1.78%)
Mar 20, 2019 9.550 9.630 9.550 9.560 11,344 +0.00(+0.00%)
Mar 19, 2019 9.690 9.730 9.550 9.560 66,336 -0.12(-1.24%)
Mar 18, 2019 9.610 9.770 9.590 9.680 45,361 +0.04(+0.41%)
Mar 15, 2019 9.680 9.680 9.640 9.640 16,900 +0.00(+0.00%)
Mar 14, 2019 9.730 9.730 9.600 9.640 32,717 -0.04(-0.41%)
Mar 13, 2019 9.610 9.750 9.610 9.680 29,196 +0.07(+0.73%)
Mar 12, 2019 9.630 9.700 9.600 9.610 60,430 -0.10(-1.03%)
Mar 11, 2019 9.910 9.910 9.540 9.710 105,492 +0.11(+1.15%)
Mar 08, 2019 9.630 9.690 9.460 9.600 70,400 +0.05(+0.52%)
Mar 07, 2019 9.640 9.650 9.440 9.550 51,707 +0.00(+0.00%)
Mar 06, 2019 9.690 9.690 9.530 9.550 41,468 -0.15(-1.55%)
Mar 05, 2019 9.800 9.800 9.640 9.700 23,823 -0.06(-0.61%)
Mar 04, 2019 9.830 9.830 9.640 9.760 26,857 -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.