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 08, 2023 7.960 7.990 7.870 7.900 41,513 -0.05(-0.63%)
May 05, 2023 7.910 7.962 7.860 7.950 29,271 -0.05(-0.62%)
May 04, 2023 7.850 8.000 7.820 8.000 30,711 +0.15(+1.91%)
May 03, 2023 7.930 7.950 7.843 7.850 49,234 -0.14(-1.75%)
May 02, 2023 8.080 8.080 7.960 7.990 15,832 -0.08(-0.99%)
May 01, 2023 8.030 8.100 8.030 8.070 8,477 +0.03(+0.37%)
Apr 28, 2023 8.040 8.090 8.000 8.040 22,908 +0.00(+0.00%)
Apr 27, 2023 7.970 8.060 7.970 8.040 28,149 +0.12(+1.52%)
Apr 26, 2023 8.020 8.110 7.910 7.920 108,202 -0.10(-1.25%)
Apr 25, 2023 8.070 8.102 8.020 8.020 35,537 -0.09(-1.11%)
Apr 24, 2023 8.110 8.150 8.073 8.110 20,335 +0.03(+0.37%)
Apr 21, 2023 8.120 8.150 8.080 8.080 30,772 -0.02(-0.25%)
Apr 20, 2023 8.030 8.135 8.030 8.100 120,204 +0.06(+0.75%)
Apr 19, 2023 8.010 8.060 7.990 8.040 67,411 +0.01(+0.12%)
Apr 18, 2023 8.100 8.120 8.010 8.030 116,513 -0.03(-0.37%)
Apr 17, 2023 8.040 8.070 7.990 8.060 67,830 +0.06(+0.75%)
Apr 14, 2023 8.190 8.210 7.990 8.000 86,822 -0.18(-2.20%)
Apr 13, 2023 8.180 8.190 8.150 8.180 16,613 +0.06(+0.74%)
Apr 12, 2023 8.250 8.250 8.080 8.120 49,439 -0.07(-0.85%)
Apr 11, 2023 8.250 8.250 8.160 8.190 105,477 +0.01(+0.12%)
Apr 10, 2023 8.120 8.190 8.060 8.180 56,597 +0.09(+1.11%)
Apr 06, 2023 8.130 8.130 8.060 8.090 49,439 -0.01(-0.12%)
Apr 05, 2023 8.170 8.170 8.020 8.100 46,687 -0.07(-0.86%)
Apr 04, 2023 8.180 8.239 8.120 8.170 28,160 -0.02(-0.24%)
Apr 03, 2023 8.090 8.230 8.090 8.190 21,425 +0.08(+0.99%)
Mar 31, 2023 8.130 8.180 8.050 8.110 42,472 +0.04(+0.50%)
Mar 30, 2023 8.100 8.130 8.050 8.070 31,309 +0.02(+0.25%)
Mar 29, 2023 7.970 8.050 7.930 8.050 13,940 +0.10(+1.26%)
Mar 28, 2023 7.960 8.000 7.920 7.950 28,202 +0.02(+0.25%)
Mar 27, 2023 7.980 8.052 7.900 7.930 37,438 -0.01(-0.13%)
Mar 24, 2023 7.980 7.980 7.830 7.940 64,770 +0.04(+0.51%)
Mar 23, 2023 7.970 8.050 7.880 7.900 71,850 -0.01(-0.13%)
Mar 22, 2023 8.030 8.128 7.910 7.910 82,797 -0.12(-1.49%)
Mar 21, 2023 8.020 8.089 8.000 8.030 66,659 +0.08(+1.01%)
Mar 20, 2023 7.890 8.049 7.890 7.950 27,714 +0.01(+0.13%)
Mar 17, 2023 8.050 8.060 7.920 7.940 34,031 -0.11(-1.37%)
Mar 16, 2023 7.910 8.120 7.900 8.050 47,470 -0.03(-0.37%)
Mar 15, 2023 8.380 8.395 7.960 8.080 296,775 -0.28(-3.35%)
Mar 14, 2023 8.500 8.590 8.306 8.360 30,158 +0.06(+0.72%)
Mar 13, 2023 8.460 8.590 8.300 8.300 129,757 -0.28(-3.26%)
Mar 10, 2023 8.570 8.630 8.500 8.580 222,629 -0.04(-0.46%)
Mar 09, 2023 8.690 8.690 8.530 8.620 175,812 -0.03(-0.35%)
Mar 08, 2023 8.630 8.650 8.610 8.650 49,587 -0.01(-0.12%)
Mar 07, 2023 8.720 8.880 8.630 8.660 27,073 -0.02(-0.23%)
Mar 06, 2023 8.710 8.820 8.665 8.680 42,208 -0.01(-0.12%)
Mar 03, 2023 8.620 8.690 8.590 8.690 36,864 +0.14(+1.64%)
Mar 02, 2023 8.470 8.550 8.420 8.550 15,215 +0.07(+0.83%)
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.