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, 2022 9.200 9.390 9.110 9.210 68,209 +0.07(+0.77%)
May 27, 2022 8.980 9.190 8.980 9.140 50,162 +0.16(+1.78%)
May 26, 2022 8.740 9.000 8.740 8.980 85,116 +0.16(+1.81%)
May 25, 2022 8.610 8.880 8.610 8.820 150,424 +0.07(+0.80%)
May 24, 2022 8.780 8.799 8.700 8.750 78,120 -0.12(-1.35%)
May 23, 2022 8.820 8.870 8.770 8.870 29,482 +0.11(+1.26%)
May 20, 2022 8.730 8.860 8.650 8.760 70,987 +0.08(+0.92%)
May 19, 2022 8.740 8.750 8.620 8.680 62,734 -0.10(-1.14%)
May 18, 2022 8.900 8.980 8.710 8.780 93,081 -0.08(-0.90%)
May 17, 2022 8.830 8.925 8.830 8.860 219,990 +0.11(+1.26%)
May 16, 2022 8.820 8.900 8.750 8.750 39,786 -0.02(-0.23%)
May 13, 2022 8.640 8.880 8.640 8.770 65,797 +0.16(+1.86%)
May 12, 2022 8.650 8.750 8.510 8.610 73,170 -0.14(-1.60%)
May 11, 2022 8.800 8.930 8.650 8.750 94,598 -0.07(-0.79%)
May 10, 2022 9.010 9.125 8.780 8.820 152,934 -0.23(-2.54%)
May 09, 2022 9.250 9.250 9.026 9.050 58,000 -0.33(-3.52%)
May 06, 2022 9.420 9.430 9.300 9.380 37,505 -0.08(-0.85%)
May 05, 2022 9.650 9.650 9.410 9.460 53,675 -0.19(-1.97%)
May 04, 2022 9.670 9.700 9.500 9.650 75,491 -0.01(-0.10%)
May 03, 2022 9.630 9.726 9.615 9.660 45,233 +0.07(+0.73%)
May 02, 2022 9.590 9.680 9.530 9.590 54,281 -0.04(-0.42%)
Apr 29, 2022 9.660 9.830 9.620 9.630 38,260 -0.10(-1.03%)
Apr 28, 2022 9.660 9.790 9.620 9.730 46,188 +0.12(+1.25%)
Apr 27, 2022 9.790 9.830 9.540 9.610 129,971 -0.17(-1.74%)
Apr 26, 2022 9.870 9.990 9.765 9.780 62,213 -0.06(-0.61%)
Apr 25, 2022 9.860 9.900 9.780 9.840 83,194 -0.05(-0.51%)
Apr 22, 2022 10.08 10.09 9.860 9.890 76,411 -0.19(-1.88%)
Apr 21, 2022 10.22 10.23 10.02 10.08 100,851 -0.07(-0.69%)
Apr 20, 2022 10.26 10.28 10.12 10.15 86,031 -0.02(-0.20%)
Apr 19, 2022 10.18 10.31 10.13 10.17 154,973 -0.03(-0.29%)
Apr 18, 2022 10.16 10.22 10.15 10.20 41,542 +0.02(+0.20%)
Apr 14, 2022 10.17 10.28 10.15 10.18 54,962 +0.03(+0.30%)
Apr 13, 2022 10.14 10.23 10.14 10.15 115,831 -0.02(-0.20%)
Apr 12, 2022 10.45 10.52 10.11 10.17 132,104 -0.18(-1.74%)
Apr 11, 2022 10.45 10.47 10.32 10.35 41,400 -0.13(-1.24%)
Apr 08, 2022 10.49 10.58 10.41 10.48 38,894 -0.06(-0.57%)
Apr 07, 2022 10.51 10.56 10.45 10.54 28,648 -0.02(-0.19%)
Apr 06, 2022 10.55 10.56 10.40 10.56 43,967 -0.06(-0.56%)
Apr 05, 2022 10.62 10.76 10.60 10.62 63,757 -0.16(-1.48%)
Apr 04, 2022 10.69 10.78 10.61 10.78 44,585 +0.10(+0.94%)
Apr 01, 2022 10.60 10.68 10.54 10.68 28,210 +0.09(+0.85%)
Mar 31, 2022 10.55 10.61 10.47 10.59 60,089 +0.02(+0.19%)
Mar 30, 2022 10.53 10.64 10.53 10.57 70,946 +0.00(+0.00%)
Mar 29, 2022 10.54 10.67 10.52 10.57 72,386 +0.11(+1.05%)
Mar 28, 2022 10.53 10.58 10.45 10.46 42,468 -0.11(-1.04%)
Mar 25, 2022 10.57 10.61 10.51 10.57 38,838 +0.03(+0.28%)
Mar 24, 2022 10.60 10.61 10.48 10.54 40,327 +0.04(+0.38%)
Mar 23, 2022 10.57 10.57 10.50 10.50 31,363 -0.11(-1.04%)
Mar 22, 2022 10.51 10.62 10.51 10.61 26,199 +0.13(+1.24%)
Mar 21, 2022 10.58 10.58 10.44 10.48 22,361 -0.05(-0.47%)
Mar 18, 2022 10.42 10.54 10.35 10.53 45,967 +0.15(+1.45%)
Mar 17, 2022 10.14 10.38 10.14 10.38 28,433 +0.23(+2.27%)
Mar 16, 2022 10.05 10.16 9.995 10.15 27,575 +0.08(+0.79%)
Mar 15, 2022 9.950 10.10 9.920 10.07 40,626 +0.17(+1.72%)
Mar 14, 2022 10.18 10.18 9.850 9.900 43,024 -0.25(-2.46%)
Mar 11, 2022 10.34 10.38 10.12 10.15 41,635 -0.12(-1.17%)
Mar 10, 2022 10.22 10.28 10.10 10.27 31,931 +0.03(+0.29%)
Mar 09, 2022 10.29 10.45 10.18 10.24 97,457 +0.09(+0.89%)
Mar 08, 2022 10.16 10.36 10.08 10.15 86,302 -0.10(-0.98%)
Mar 07, 2022 10.38 10.38 10.22 10.25 73,572 -0.15(-1.44%)
Mar 04, 2022 10.45 10.48 10.32 10.40 81,111 -0.14(-1.33%)
Mar 03, 2022 10.72 10.72 10.51 10.54 69,507 -0.12(-1.13%)
Mar 02, 2022 10.49 10.66 10.44 10.66 52,904 +0.24(+2.30%)
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.