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 (%)
May 28, 2010 6.690 6.700 6.350 6.690 32,944 +0.02(+0.30%)
May 27, 2010 6.660 6.685 6.410 6.670 62,569 +0.28(+4.38%)
May 26, 2010 6.320 6.650 6.300 6.390 52,361 +0.05(+0.79%)
May 25, 2010 6.530 6.530 6.260 6.340 12,697 -0.10(-1.55%)
May 24, 2010 6.480 6.520 6.270 6.440 22,280 +0.06(+0.94%)
May 21, 2010 6.400 6.560 6.350 6.380 22,920 -0.08(-1.24%)
May 20, 2010 6.380 6.460 6.270 6.460 29,788 -0.04(-0.62%)
May 19, 2010 6.640 6.760 6.430 6.500 49,096 -0.10(-1.52%)
May 18, 2010 6.820 6.850 6.600 6.600 21,994 -0.12(-1.79%)
May 17, 2010 6.740 6.840 6.590 6.720 13,698 +0.05(+0.75%)
May 14, 2010 6.670 6.840 6.670 6.670 30,227 -0.12(-1.77%)
May 13, 2010 6.900 6.920 6.721 6.790 33,247 -0.05(-0.73%)
May 12, 2010 6.790 6.840 6.730 6.840 19,988 +0.11(+1.63%)
May 11, 2010 6.740 6.740 6.665 6.730 26,631 -0.05(-0.74%)
May 10, 2010 6.750 6.810 6.661 6.780 50,069 +0.22(+3.35%)
May 07, 2010 6.650 6.750 6.371 6.560 50,472 +0.13(+2.02%)
May 06, 2010 6.900 6.923 6.270 6.430 80,131 -0.44(-6.40%)
May 05, 2010 6.870 7.020 6.820 6.870 53,572 -0.12(-1.72%)
May 04, 2010 7.160 7.173 6.910 6.990 22,826 -0.14(-1.96%)
May 03, 2010 7.040 7.150 7.040 7.130 39,683 +0.11(+1.56%)
Apr 30, 2010 7.120 7.120 7.010 7.020 19,827 -0.10(-1.40%)
Apr 29, 2010 7.180 7.200 7.070 7.120 21,751 +0.06(+0.85%)
Apr 28, 2010 7.160 7.200 7.010 7.060 40,189 +0.02(+0.26%)
Apr 27, 2010 7.160 7.170 7.042 7.042 33,398 -0.09(-1.24%)
Apr 26, 2010 7.130 7.170 7.000 7.130 25,300 -0.03(-0.42%)
Apr 23, 2010 7.070 7.170 7.030 7.160 39,507 +0.06(+0.85%)
Apr 22, 2010 7.060 7.100 6.970 7.100 38,772 +0.09(+1.28%)
Apr 21, 2010 7.090 7.090 6.970 7.010 30,386 -0.01(-0.14%)
Apr 20, 2010 7.020 7.080 6.920 7.020 29,385 +0.07(+1.01%)
Apr 19, 2010 6.770 7.080 6.770 6.950 53,146 -0.02(-0.29%)
Apr 16, 2010 6.950 7.100 6.790 6.970 56,852 -0.05(-0.71%)
Apr 15, 2010 7.050 7.090 7.020 7.020 37,168 -0.02(-0.28%)
Apr 14, 2010 7.000 7.040 6.910 7.040 48,532 +0.10(+1.51%)
Apr 13, 2010 6.990 6.990 6.862 6.935 21,200 -0.05(-0.78%)
Apr 12, 2010 6.980 6.990 6.890 6.990 44,653 +0.03(+0.43%)
Apr 09, 2010 6.940 6.990 6.910 6.960 18,561 +0.05(+0.72%)
Apr 08, 2010 6.900 6.920 6.860 6.910 27,238 +0.04(+0.58%)
Apr 07, 2010 6.950 6.950 6.850 6.870 43,169 -0.06(-0.87%)
Apr 06, 2010 6.890 6.940 6.890 6.930 25,391 +0.02(+0.29%)
Apr 05, 2010 6.860 6.940 6.860 6.910 45,017 +0.02(+0.29%)
Apr 01, 2010 6.870 6.890 6.890 6.890 43,100 +0.05(+0.73%)
Mar 31, 2010 6.840 6.890 6.810 6.840 20,479 +0.03(+0.45%)
Mar 30, 2010 6.850 6.860 6.740 6.809 38,851 +0.01(+0.14%)
Mar 29, 2010 6.650 6.850 6.650 6.800 49,853 -0.00(-0.05%)
Mar 26, 2010 6.840 6.840 6.790 6.803 19,784 -0.02(-0.24%)
Mar 25, 2010 6.850 6.900 6.800 6.820 47,462 +0.04(+0.53%)
Mar 24, 2010 6.850 6.860 6.710 6.784 15,776 -0.02(-0.24%)
Mar 23, 2010 6.750 6.860 6.750 6.800 18,134 +0.00(+0.00%)
Mar 22, 2010 6.700 6.880 6.690 6.800 23,284 +0.07(+1.04%)
Mar 19, 2010 6.850 6.850 6.730 6.730 35,302 -0.09(-1.32%)
Mar 18, 2010 6.860 6.900 6.804 6.820 34,764 -0.03(-0.44%)
Mar 17, 2010 6.880 6.880 6.790 6.850 20,651 -0.01(-0.15%)
Mar 16, 2010 6.820 6.890 6.751 6.860 38,050 +0.07(+1.03%)
Mar 15, 2010 6.790 6.790 6.780 6.790 50,728 +0.01(+0.22%)
Mar 12, 2010 6.860 6.860 6.660 6.775 42,406 -0.11(-1.67%)
Mar 11, 2010 6.730 6.890 6.630 6.890 20,796 +0.22(+3.30%)
Mar 10, 2010 6.750 6.770 6.670 6.670 31,930 -0.07(-1.04%)
Mar 09, 2010 6.750 6.770 6.660 6.740 18,205 -0.06(-0.88%)
Mar 08, 2010 6.710 6.800 6.460 6.800 15,600 +0.05(+0.74%)
Mar 05, 2010 6.640 6.750 6.570 6.750 21,330 +0.16(+2.43%)
Mar 04, 2010 6.640 6.640 6.511 6.590 14,774 +0.01(+0.15%)
Mar 03, 2010 6.600 6.640 6.538 6.580 47,646 -0.02(-0.30%)
Mar 02, 2010 6.550 6.600 6.460 6.600 24,823 +0.02(+0.30%)
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.