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 )

8.240 -0.090 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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, 2012 6.910 6.910 6.743 6.850 30,718 -0.05(-0.72%)
May 30, 2012 6.880 6.929 6.880 6.900 19,642 -0.05(-0.72%)
May 29, 2012 6.890 6.970 6.890 6.950 14,780 +0.07(+1.02%)
May 25, 2012 6.860 6.920 6.850 6.880 57,094 -0.01(-0.13%)
May 24, 2012 6.860 6.910 6.830 6.889 45,739 -0.01(-0.14%)
May 23, 2012 6.870 6.900 6.820 6.899 43,768 +0.02(+0.28%)
May 22, 2012 6.820 6.950 6.820 6.880 48,905 +0.08(+1.18%)
May 21, 2012 6.750 6.860 6.740 6.800 61,894 +0.07(+1.04%)
May 18, 2012 6.770 6.820 6.730 6.730 75,082 -0.07(-1.03%)
May 17, 2012 6.870 6.920 6.800 6.800 61,498 -0.08(-1.16%)
May 16, 2012 6.950 6.980 6.880 6.880 60,946 -0.06(-0.86%)
May 15, 2012 6.970 7.000 6.940 6.940 32,151 -0.03(-0.43%)
May 14, 2012 6.990 7.010 6.960 6.970 116,151 -0.10(-1.41%)
May 11, 2012 7.060 7.110 7.060 7.070 44,553 -0.02(-0.28%)
May 10, 2012 7.150 7.170 7.090 7.090 63,267 -0.05(-0.70%)
May 09, 2012 7.140 7.140 7.060 7.140 29,987 -0.03(-0.42%)
May 08, 2012 7.070 7.170 7.050 7.170 39,397 +0.07(+0.96%)
May 07, 2012 7.080 7.123 7.070 7.102 12,735 +0.00(+0.03%)
May 04, 2012 7.100 7.100 7.050 7.100 28,730 -0.01(-0.14%)
May 03, 2012 7.130 7.180 7.110 7.110 22,317 -0.04(-0.56%)
May 02, 2012 7.150 7.150 7.140 7.150 24,674 -0.01(-0.14%)
May 01, 2012 7.150 7.200 7.130 7.160 25,475 +0.03(+0.42%)
Apr 30, 2012 7.110 7.150 7.110 7.130 39,983 -0.02(-0.28%)
Apr 27, 2012 7.160 7.160 7.110 7.150 38,880 +0.01(+0.14%)
Apr 26, 2012 7.060 7.140 7.050 7.140 79,979 +0.05(+0.71%)
Apr 25, 2012 7.060 7.120 7.060 7.090 18,976 +0.08(+1.14%)
Apr 24, 2012 7.040 7.080 7.010 7.010 67,489 -0.03(-0.43%)
Apr 23, 2012 7.080 7.080 7.020 7.040 49,381 -0.06(-0.85%)
Apr 20, 2012 7.090 7.140 7.090 7.100 29,611 +0.03(+0.42%)
Apr 19, 2012 7.120 7.146 7.070 7.070 52,396 -0.05(-0.70%)
Apr 18, 2012 7.130 7.180 7.120 7.120 33,487 -0.06(-0.84%)
Apr 17, 2012 7.150 7.210 7.110 7.180 47,159 +0.03(+0.42%)
Apr 16, 2012 7.160 7.210 7.140 7.150 34,045 -0.03(-0.42%)
Apr 13, 2012 7.230 7.230 7.174 7.180 8,818 -0.05(-0.69%)
Apr 12, 2012 7.220 7.290 7.220 7.230 29,521 +0.01(+0.14%)
Apr 11, 2012 7.260 7.260 7.180 7.220 11,960 +0.02(+0.28%)
Apr 10, 2012 7.200 7.241 7.090 7.200 45,894 -0.05(-0.69%)
Apr 09, 2012 7.270 7.310 7.250 7.250 18,691 -0.09(-1.23%)
Apr 05, 2012 7.320 7.340 7.310 7.340 34,907 -0.02(-0.27%)
Apr 04, 2012 7.340 7.360 7.300 7.360 26,632 -0.04(-0.54%)
Apr 03, 2012 7.400 7.410 7.320 7.400 44,227 +0.01(+0.14%)
Apr 02, 2012 7.290 7.390 7.290 7.390 30,573 +0.04(+0.54%)
Mar 30, 2012 7.310 7.360 7.310 7.350 28,937 +0.03(+0.41%)
Mar 29, 2012 7.350 7.360 7.290 7.320 16,648 -0.03(-0.41%)
Mar 28, 2012 7.350 7.350 7.270 7.350 46,341 +0.00(+0.00%)
Mar 27, 2012 7.330 7.360 7.290 7.350 40,213 +0.03(+0.41%)
Mar 26, 2012 7.310 7.390 7.300 7.320 35,075 -0.01(-0.14%)
Mar 23, 2012 7.290 7.330 7.260 7.330 22,398 +0.07(+0.96%)
Mar 22, 2012 7.260 7.300 7.250 7.260 35,226 +0.00(+0.00%)
Mar 21, 2012 7.290 7.310 7.260 7.260 28,696 -0.03(-0.41%)
Mar 20, 2012 7.320 7.340 7.290 7.290 32,196 -0.05(-0.68%)
Mar 19, 2012 7.320 7.380 7.310 7.340 27,196 +0.02(+0.27%)
Mar 16, 2012 7.350 7.360 7.300 7.320 20,270 +0.00(+0.00%)
Mar 15, 2012 7.380 7.380 7.300 7.320 38,972 -0.02(-0.27%)
Mar 14, 2012 7.370 7.370 7.300 7.340 28,418 -0.03(-0.41%)
Mar 13, 2012 7.350 7.370 7.345 7.370 14,822 +0.05(+0.68%)
Mar 12, 2012 7.380 7.380 7.300 7.320 28,333 -0.01(-0.14%)
Mar 09, 2012 7.330 7.370 7.320 7.330 31,114 +0.03(+0.41%)
Mar 08, 2012 7.330 7.330 7.210 7.300 19,587 +0.02(+0.27%)
Mar 07, 2012 7.200 7.280 7.160 7.280 38,313 +0.12(+1.68%)
Mar 06, 2012 7.220 7.230 7.150 7.160 40,594 -0.06(-0.83%)
Mar 05, 2012 7.260 7.320 7.220 7.220 43,572 -0.07(-0.96%)
Mar 02, 2012 7.320 7.350 7.280 7.290 49,554 -0.04(-0.55%)
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.