Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellsworth Growth and Income Fund Ltd (NY: ECF )

8.090 +0.060 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 28, 2024 8.110 8.171 8.110 8.120 30,580 +0.00(+0.00%)
Mar 27, 2024 8.130 8.130 8.060 8.120 42,958 +0.04(+0.56%)
Mar 26, 2024 8.040 8.110 8.040 8.075 75,732 +0.02(+0.31%)
Mar 25, 2024 8.050 8.100 8.030 8.050 57,914 -0.05(-0.62%)
Mar 22, 2024 8.190 8.200 7.980 8.100 76,407 -0.04(-0.49%)
Mar 21, 2024 8.190 8.190 8.110 8.140 35,697 +0.05(+0.62%)
Mar 20, 2024 7.940 8.090 7.940 8.090 25,422 +0.14(+1.76%)
Mar 19, 2024 7.900 7.960 7.899 7.950 38,906 +0.05(+0.63%)
Mar 18, 2024 7.920 7.980 7.890 7.900 32,989 -0.02(-0.25%)
Mar 15, 2024 7.930 7.960 7.910 7.920 26,825 -0.02(-0.28%)
Mar 14, 2024 8.060 8.060 7.930 7.942 27,648 -0.13(-1.59%)
Mar 13, 2024 8.090 8.090 8.070 8.070 19,909 -0.12(-1.47%)
Mar 12, 2024 8.180 8.200 8.170 8.190 30,268 +0.00(+0.00%)
Mar 11, 2024 8.200 8.200 8.160 8.190 18,915 +0.00(+0.01%)
Mar 08, 2024 8.150 8.191 8.116 8.189 22,240 +0.06(+0.79%)
Mar 07, 2024 8.130 8.130 8.090 8.125 16,353 +0.03(+0.41%)
Mar 06, 2024 8.020 8.110 8.020 8.092 34,141 +0.09(+1.15%)
Mar 05, 2024 8.080 8.080 8.000 8.000 50,877 -0.06(-0.74%)
Mar 04, 2024 8.070 8.100 8.060 8.060 49,517 +0.01(+0.12%)
Mar 01, 2024 8.030 8.090 8.000 8.050 76,341 +0.00(+0.00%)
Feb 29, 2024 8.040 8.060 8.000 8.050 66,913 +0.05(+0.63%)
Feb 28, 2024 8.050 8.050 8.000 8.000 30,697 -0.06(-0.74%)
Feb 27, 2024 8.060 8.070 8.000 8.060 45,867 +0.01(+0.06%)
Feb 26, 2024 8.010 8.090 8.010 8.055 65,099 +0.04(+0.44%)
Feb 23, 2024 8.080 8.080 8.010 8.020 30,717 -0.08(-0.99%)
Feb 22, 2024 8.070 8.187 8.070 8.100 30,609 +0.08(+1.00%)
Feb 21, 2024 8.070 8.080 8.020 8.020 53,992 -0.09(-1.11%)
Feb 20, 2024 8.100 8.110 8.080 8.110 38,525 -0.03(-0.37%)
Feb 16, 2024 8.130 8.180 8.090 8.140 56,320 -0.03(-0.37%)
Feb 15, 2024 8.120 8.180 8.120 8.170 59,026 +0.07(+0.86%)
Feb 14, 2024 8.030 8.140 8.020 8.100 86,782 +0.05(+0.62%)
Feb 13, 2024 8.050 8.050 7.980 8.050 85,158 -0.08(-0.98%)
Feb 12, 2024 8.080 8.140 8.060 8.130 56,215 +0.10(+1.25%)
Feb 09, 2024 7.980 8.045 7.980 8.030 68,728 +0.06(+0.75%)
Feb 08, 2024 7.940 7.970 7.895 7.970 57,206 +0.05(+0.63%)
Feb 07, 2024 7.890 7.925 7.840 7.920 43,266 +0.07(+0.89%)
Feb 06, 2024 7.820 7.860 7.810 7.850 82,162 +0.00(+0.00%)
Feb 05, 2024 7.840 7.855 7.550 7.850 86,540 -0.04(-0.51%)
Feb 02, 2024 7.830 7.900 7.830 7.890 207,335 -0.02(-0.25%)
Feb 01, 2024 7.890 7.950 7.890 7.910 120,963 +0.00(+0.00%)
Jan 31, 2024 7.910 7.965 7.885 7.910 119,449 -0.04(-0.50%)
Jan 30, 2024 8.000 8.008 7.920 7.950 98,724 -0.04(-0.50%)
Jan 29, 2024 7.910 8.004 7.910 7.990 37,899 +0.04(+0.50%)
Jan 26, 2024 7.920 7.992 7.920 7.950 33,208 +0.00(+0.00%)
Jan 25, 2024 7.960 7.976 7.935 7.950 36,984 -0.03(-0.38%)
Jan 24, 2024 8.000 8.035 7.950 7.980 42,063 +0.04(+0.50%)
Jan 23, 2024 7.970 7.984 7.920 7.940 44,064 -0.01(-0.13%)
Jan 22, 2024 7.920 7.970 7.870 7.950 52,142 +0.10(+1.27%)
Jan 19, 2024 7.860 7.885 7.820 7.850 55,696 -0.01(-0.13%)
Jan 18, 2024 7.840 7.892 7.830 7.860 33,823 +0.02(+0.26%)
Jan 17, 2024 7.870 8.200 7.820 7.840 25,599 -0.08(-1.01%)
Jan 16, 2024 7.890 8.030 7.880 7.920 38,403 -0.03(-0.38%)
Jan 12, 2024 7.940 8.020 7.900 7.950 56,680 +0.01(+0.13%)
Jan 11, 2024 7.900 7.950 7.860 7.940 52,249 -0.01(-0.13%)
Jan 10, 2024 7.910 7.950 7.890 7.950 90,010 +0.03(+0.38%)
Jan 09, 2024 7.910 7.970 7.910 7.920 83,281 -0.05(-0.63%)
Jan 08, 2024 8.010 8.020 7.920 7.970 281,148 +0.04(+0.50%)
Jan 05, 2024 7.930 7.970 7.900 7.930 40,908 +0.01(+0.13%)
Jan 04, 2024 7.900 7.950 7.890 7.920 55,053 +0.00(+0.00%)
Jan 03, 2024 7.970 8.020 7.910 7.920 102,827 -0.10(-1.25%)
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.